46,300$
0,26%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 46,33 | 46,93 | 45,95 | 46,18 | -0,09% | 11.288.580,00 |
| 02.06.2026 | 46,05 | 46,86 | 45,75 | 46,22 | -0,19% | 11.502.050,00 |
| 01.06.2026 | 45,60 | 47,08 | 45,48 | 46,31 | 4,09% | 18.464.789,00 |
| 29.05.2026 | 44,06 | 44,72 | 43,63 | 44,49 | 0,86% | 21.807.301,00 |
| 28.05.2026 | 44,76 | 44,79 | 43,86 | 44,11 | -0,36% | 10.177.027,00 |
| 27.05.2026 | 44,48 | 44,87 | 43,86 | 44,27 | -1,93% | 12.777.414,00 |
| 26.05.2026 | 46,89 | 47,20 | 45,12 | 45,14 | -4,40% | 13.195.984,00 |
| 22.05.2026 | 47,04 | 47,61 | 46,80 | 47,22 | 0,23% | 9.123.319,00 |
| 21.05.2026 | 48,97 | 49,13 | 46,70 | 47,11 | -2,79% | 17.750.435,00 |
| 20.05.2026 | 49,35 | 50,28 | 48,36 | 48,46 | -2,48% | 12.636.662,00 |
| 19.05.2026 | 50,19 | 50,37 | 49,06 | 49,69 | 0,02% | 12.193.448,00 |
| 18.05.2026 | 49,01 | 50,14 | 48,32 | 49,68 | 0,38% | 15.300.544,00 |
| 15.05.2026 | 47,88 | 49,56 | 47,74 | 49,49 | 4,76% | 16.485.721,00 |
| 14.05.2026 | 46,44 | 47,41 | 46,38 | 47,24 | 0,72% | 10.083.493,00 |
| 13.05.2026 | 46,60 | 47,03 | 45,99 | 46,90 | 0,28% | 14.102.461,00 |
| 12.05.2026 | 46,79 | 47,25 | 46,38 | 46,77 | 0,09% | 14.717.520,00 |
| 11.05.2026 | 46,41 | 46,99 | 46,20 | 46,73 | 2,46% | 16.056.865,00 |
| 08.05.2026 | 46,00 | 46,37 | 45,18 | 45,61 | 0,66% | 15.147.820,00 |
| 07.05.2026 | 45,67 | 45,86 | 44,20 | 45,31 | -2,77% | 26.416.014,00 |
| 06.05.2026 | 47,50 | 48,74 | 46,45 | 46,60 | -8,61% | 39.782.765,00 |
| 05.05.2026 | 51,24 | 51,95 | 50,67 | 50,99 | -0,53% | 14.812.355,00 |
| 04.05.2026 | 50,93 | 51,69 | 50,37 | 51,26 | 1,38% | 11.084.873,00 |
| 01.05.2026 | 51,18 | 51,18 | 49,59 | 50,56 | -1,58% | 9.504.621,00 |
| 30.04.2026 | 50,11 | 51,45 | 49,68 | 51,37 | 0,57% | 9.576.325,00 |
| 29.04.2026 | 50,08 | 51,30 | 49,89 | 51,08 | 3,23% | 17.018.667,00 |
| 28.04.2026 | 49,14 | 49,77 | 48,77 | 49,48 | 2,66% | 12.444.433,00 |
| 27.04.2026 | 48,30 | 48,99 | 47,82 | 48,20 | 0,54% | 8.755.306,00 |
| 24.04.2026 | 47,93 | 48,15 | 47,46 | 47,94 | -0,44% | 10.876.977,00 |
| 23.04.2026 | 47,57 | 48,50 | 47,36 | 48,15 | 2,19% | 11.183.047,00 |
| 22.04.2026 | 46,00 | 47,32 | 45,97 | 47,12 | 3,33% | 12.716.611,00 |
| 21.04.2026 | 44,94 | 45,73 | 44,51 | 45,60 | 1,47% | 11.047.307,00 |
| 20.04.2026 | 44,81 | 45,28 | 44,38 | 44,94 | 1,61% | 10.090.496,00 |
| 17.04.2026 | 43,29 | 44,27 | 41,92 | 44,23 | -3,39% | 22.821.023,00 |
| 16.04.2026 | 45,25 | 46,31 | 45,19 | 45,78 | 1,22% | 7.555.070,00 |
| 15.04.2026 | 45,05 | 45,69 | 44,73 | 45,23 | -0,04% | 7.560.275,00 |
| 14.04.2026 | 46,63 | 46,85 | 44,92 | 45,25 | -4,27% | 12.113.127,00 |
| 13.04.2026 | 48,33 | 48,64 | 46,82 | 47,27 | -1,09% | 9.887.612,00 |
| 10.04.2026 | 47,49 | 48,08 | 46,98 | 47,79 | -0,19% | 10.332.150,00 |
| 09.04.2026 | 48,15 | 49,11 | 47,60 | 47,88 | -0,06% | 13.021.203,00 |
| 08.04.2026 | 46,27 | 48,10 | 45,10 | 47,91 | -4,08% | 17.317.358,00 |
| 07.04.2026 | 49,96 | 50,79 | 49,60 | 49,95 | 0,60% | 11.612.533,00 |
| 06.04.2026 | 49,60 | 49,88 | 49,16 | 49,65 | 0,32% | 8.808.881,00 |
| 02.04.2026 | 50,30 | 50,68 | 48,59 | 49,49 | 1,85% | 13.939.691,00 |
| 01.04.2026 | 49,10 | 49,82 | 47,64 | 48,59 | -3,44% | 18.729.084,00 |
| 31.03.2026 | 51,69 | 52,31 | 48,94 | 50,32 | -2,33% | 21.667.597,00 |
| 30.03.2026 | 52,09 | 52,71 | 51,34 | 51,52 | -1,06% | 12.228.785,00 |
| 27.03.2026 | 51,63 | 52,46 | 51,34 | 52,07 | 1,40% | 14.984.178,00 |
| 26.03.2026 | 50,87 | 51,85 | 50,68 | 51,35 | 1,86% | 13.749.813,00 |
| 25.03.2026 | 49,71 | 50,58 | 49,63 | 50,41 | 0,28% | 10.364.253,00 |
| 24.03.2026 | 48,97 | 50,71 | 48,96 | 50,27 | 3,67% | 19.951.394,00 |
| 23.03.2026 | 47,14 | 49,01 | 46,80 | 48,49 | -0,35% | 17.089.450,00 |
| 20.03.2026 | 48,72 | 49,67 | 48,42 | 48,66 | -0,27% | 56.064.559,00 |
| 19.03.2026 | 48,40 | 49,83 | 48,28 | 48,79 | 1,31% | 27.891.875,00 |
| 18.03.2026 | 47,41 | 48,17 | 47,08 | 48,16 | 1,56% | 20.522.882,00 |
| 17.03.2026 | 47,10 | 47,50 | 46,76 | 47,42 | 1,65% | 18.420.419,00 |
| 16.03.2026 | 46,15 | 46,91 | 45,57 | 46,65 | 0,86% | 19.839.742,00 |
| 13.03.2026 | 45,52 | 46,41 | 45,41 | 46,25 | 0,13% | 11.978.045,00 |
| 12.03.2026 | 45,70 | 46,41 | 45,26 | 46,19 | 1,83% | 24.014.090,00 |
| 11.03.2026 | 44,02 | 45,42 | 43,72 | 45,36 | 3,80% | 14.039.815,00 |
| 10.03.2026 | 44,48 | 44,93 | 43,43 | 43,70 | -2,50% | 15.898.759,00 |
| 09.03.2026 | 45,20 | 46,00 | 44,18 | 44,82 | 0,76% | 25.533.479,00 |
| 06.03.2026 | 44,93 | 45,47 | 44,19 | 44,48 | -0,09% | 12.940.466,00 |
| 05.03.2026 | 44,16 | 44,88 | 44,02 | 44,52 | 2,37% | 18.729.019,00 |
| 04.03.2026 | 43,53 | 43,98 | 42,70 | 43,49 | -1,16% | 10.733.384,00 |
| 03.03.2026 | 45,25 | 45,47 | 43,62 | 44,00 | -2,11% | 16.436.277,00 |
| 02.03.2026 | 45,56 | 45,56 | 43,82 | 44,95 | 3,26% | 16.683.809,00 |
| 27.02.2026 | 43,31 | 43,79 | 42,70 | 43,53 | 2,04% | 9.471.410,00 |
| 26.02.2026 | 42,15 | 43,32 | 41,74 | 42,66 | 0,09% | 8.811.267,00 |
| 25.02.2026 | 43,45 | 43,50 | 42,23 | 42,62 | -1,52% | 6.633.099,00 |
| 24.02.2026 | 43,83 | 43,84 | 42,72 | 43,28 | -0,89% | 8.779.268,00 |
| 23.02.2026 | 44,40 | 44,96 | 43,54 | 43,67 | -1,62% | 8.539.350,00 |
| 20.02.2026 | 44,34 | 44,71 | 43,85 | 44,39 | -0,60% | 14.057.628,00 |
| 19.02.2026 | 44,88 | 46,15 | 44,33 | 44,66 | 0,50% | 12.672.474,00 |
| 18.02.2026 | 44,50 | 45,32 | 43,55 | 44,44 | 0,91% | 14.979.161,00 |
| 17.02.2026 | 44,98 | 45,29 | 43,45 | 44,04 | -1,39% | 9.194.997,00 |
| 13.02.2026 | 43,57 | 44,90 | 43,57 | 44,66 | 1,59% | 7.046.224,00 |
| 12.02.2026 | 44,52 | 44,84 | 43,00 | 43,96 | -2,22% | 12.134.428,00 |
| 11.02.2026 | 44,00 | 45,02 | 43,94 | 44,96 | 3,40% | 9.523.985,00 |
| 10.02.2026 | 43,45 | 43,55 | 42,89 | 43,48 | 0,00% | 5.965.007,00 |
| 09.02.2026 | 43,66 | 44,02 | 43,37 | 43,48 | -0,75% | 7.810.760,00 |
| 06.02.2026 | 43,31 | 44,00 | 43,09 | 43,81 | 1,48% | 11.221.912,00 |
| 05.02.2026 | 42,82 | 43,40 | 41,96 | 43,17 | -0,51% | 12.912.703,00 |
| 04.02.2026 | 41,93 | 43,68 | 41,84 | 43,39 | 5,55% | 21.828.905,00 |
| 03.02.2026 | 40,24 | 41,54 | 39,50 | 41,11 | 2,42% | 24.035.011,00 |
| 02.02.2026 | 39,46 | 40,77 | 39,16 | 40,14 | -0,17% | 21.885.327,00 |
| 30.01.2026 | 39,61 | 40,38 | 39,13 | 40,21 | 0,68% | 11.349.023,00 |
| 29.01.2026 | 40,59 | 41,31 | 39,83 | 39,94 | 0,28% | 14.530.477,00 |
| 28.01.2026 | 39,57 | 39,99 | 39,17 | 39,83 | 0,96% | 8.880.584,00 |
| 27.01.2026 | 39,10 | 39,57 | 38,87 | 39,45 | 2,12% | 6.940.183,00 |
| 26.01.2026 | 39,27 | 39,38 | 38,11 | 38,63 | -0,03% | 6.015.961,00 |
| 23.01.2026 | 38,74 | 39,19 | 38,42 | 38,64 | 1,74% | 7.445.827,00 |
| 22.01.2026 | 37,71 | 37,99 | 36,95 | 37,98 | 0,61% | 8.722.288,00 |
| 21.01.2026 | 37,17 | 38,40 | 37,10 | 37,75 | 4,02% | 8.628.131,00 |
| 20.01.2026 | 36,51 | 37,08 | 36,14 | 36,29 | 0,25% | 9.111.680,00 |
| 16.01.2026 | 36,20 | 36,89 | 35,98 | 36,20 | -0,33% | 9.210.288,00 |
| 15.01.2026 | 37,26 | 38,24 | 35,97 | 36,32 | -4,22% | 22.437.040,00 |
| 14.01.2026 | 37,10 | 38,72 | 37,03 | 37,92 | 2,93% | 16.721.835,00 |
| 13.01.2026 | 36,18 | 37,27 | 36,18 | 36,84 | 3,14% | 9.571.335,00 |
| 12.01.2026 | 35,81 | 36,02 | 35,43 | 35,72 | -0,11% | 6.689.610,00 |
| 09.01.2026 | 36,19 | 36,40 | 35,66 | 35,76 | -0,91% | 5.678.249,00 |