46,300$
0,04%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 46,14 | 46,56 | 45,78 | 46,34 | 0,13% | 4.321.896,00 |
| 25.07.2024 | 45,63 | 46,65 | 45,49 | 46,28 | 1,54% | 4.881.737,00 |
| 24.07.2024 | 46,31 | 46,63 | 45,56 | 45,58 | -0,83% | 5.266.290,00 |
| 23.07.2024 | 46,54 | 46,66 | 45,77 | 45,96 | -1,79% | 6.675.286,00 |
| 22.07.2024 | 47,50 | 47,51 | 46,46 | 46,80 | -1,97% | 5.564.728,00 |
| 19.07.2024 | 48,40 | 48,40 | 47,53 | 47,74 | -1,49% | 4.995.468,00 |
| 18.07.2024 | 48,38 | 49,08 | 48,27 | 48,46 | -0,39% | 4.771.392,00 |
| 17.07.2024 | 48,43 | 49,35 | 48,43 | 48,65 | 0,85% | 7.721.345,00 |
| 16.07.2024 | 47,69 | 48,55 | 47,47 | 48,24 | 0,40% | 6.069.023,00 |
| 15.07.2024 | 46,95 | 48,67 | 46,68 | 48,05 | 3,38% | 8.255.628,00 |
| 12.07.2024 | 46,79 | 46,88 | 46,22 | 46,48 | 0,13% | 4.954.277,00 |
| 11.07.2024 | 45,95 | 46,54 | 45,49 | 46,42 | 1,11% | 6.872.645,00 |
| 10.07.2024 | 46,10 | 46,16 | 45,65 | 45,91 | -0,33% | 5.676.253,00 |
| 09.07.2024 | 46,10 | 46,91 | 45,88 | 46,06 | -0,99% | 6.189.549,00 |
| 08.07.2024 | 46,59 | 46,79 | 45,52 | 46,52 | -1,08% | 11.828.410,00 |
| 05.07.2024 | 47,97 | 48,10 | 46,81 | 47,03 | -2,24% | 6.394.651,00 |
| 03.07.2024 | 47,98 | 48,44 | 47,82 | 48,11 | 0,71% | 3.338.420,00 |
| 02.07.2024 | 48,15 | 48,41 | 47,55 | 47,77 | 0,08% | 4.749.562,00 |
| 01.07.2024 | 47,70 | 48,03 | 47,13 | 47,73 | 0,70% | 4.475.438,00 |
| 28.06.2024 | 47,50 | 47,62 | 46,94 | 47,40 | 0,83% | 7.931.385,00 |
| 27.06.2024 | 47,13 | 47,21 | 46,74 | 47,01 | 0,62% | 3.615.952,00 |
| 26.06.2024 | 47,36 | 47,41 | 46,38 | 46,72 | -1,37% | 5.076.582,00 |
| 25.06.2024 | 47,56 | 47,57 | 47,01 | 47,37 | -0,57% | 6.686.160,00 |
| 24.06.2024 | 46,06 | 47,99 | 46,01 | 47,64 | 3,97% | 8.279.047,00 |
| 21.06.2024 | 46,27 | 46,29 | 45,60 | 45,82 | -0,37% | 12.610.903,00 |
| 20.06.2024 | 45,64 | 46,29 | 45,41 | 45,99 | 0,74% | 5.355.740,00 |
| 18.06.2024 | 45,84 | 46,47 | 45,59 | 45,65 | -0,24% | 5.011.678,00 |
| 17.06.2024 | 45,50 | 45,81 | 45,15 | 45,76 | 0,44% | 5.462.229,00 |
| 14.06.2024 | 45,75 | 45,75 | 45,00 | 45,56 | -0,44% | 6.809.776,00 |
| 13.06.2024 | 46,62 | 46,70 | 45,67 | 45,76 | -2,33% | 6.918.079,00 |
| 12.06.2024 | 47,79 | 47,85 | 46,56 | 46,85 | -0,93% | 4.857.387,00 |
| 11.06.2024 | 46,84 | 47,33 | 46,47 | 47,29 | 0,36% | 3.561.249,00 |
| 10.06.2024 | 46,85 | 47,46 | 46,53 | 47,12 | 0,71% | 6.298.830,00 |
| 07.06.2024 | 46,45 | 47,17 | 46,25 | 46,79 | 0,06% | 6.467.602,00 |
| 06.06.2024 | 46,54 | 46,89 | 46,32 | 46,76 | 0,30% | 4.022.793,00 |
| 05.06.2024 | 46,76 | 46,88 | 46,33 | 46,62 | -0,06% | 5.186.950,00 |
| 04.06.2024 | 46,55 | 46,71 | 45,90 | 46,65 | -0,91% | 7.652.754,00 |
| 03.06.2024 | 48,79 | 48,84 | 46,93 | 47,08 | -4,07% | 8.203.221,00 |
| 31.05.2024 | 47,74 | 49,08 | 47,65 | 49,08 | 3,13% | 15.249.156,00 |
| 30.05.2024 | 47,19 | 47,69 | 47,19 | 47,59 | 0,85% | 5.827.245,00 |
| 29.05.2024 | 48,66 | 48,72 | 46,56 | 47,19 | -3,52% | 10.221.111,00 |
| 28.05.2024 | 48,37 | 48,97 | 48,35 | 48,91 | 1,58% | 4.931.303,00 |
| 24.05.2024 | 48,48 | 48,68 | 48,02 | 48,15 | -0,17% | 4.039.375,00 |
| 23.05.2024 | 49,17 | 49,34 | 48,13 | 48,23 | -1,17% | 4.528.008,00 |
| 22.05.2024 | 49,31 | 49,39 | 48,45 | 48,80 | -1,95% | 5.109.026,00 |
| 21.05.2024 | 49,80 | 50,24 | 49,66 | 49,77 | -0,50% | 3.777.183,00 |
| 20.05.2024 | 49,64 | 50,07 | 49,57 | 50,02 | 0,81% | 4.728.318,00 |
| 17.05.2024 | 49,42 | 49,79 | 49,09 | 49,62 | 0,77% | 4.691.708,00 |
| 16.05.2024 | 49,93 | 50,07 | 49,21 | 49,24 | -0,95% | 5.289.043,00 |
| 15.05.2024 | 49,62 | 49,81 | 48,69 | 49,71 | -0,24% | 5.736.517,00 |
| 14.05.2024 | 50,00 | 50,13 | 49,54 | 49,83 | -0,14% | 4.154.708,00 |
| 13.05.2024 | 50,24 | 50,44 | 49,62 | 49,90 | -0,44% | 6.160.286,00 |
| 10.05.2024 | 51,06 | 51,20 | 50,01 | 50,12 | -1,44% | 5.061.378,00 |
| 09.05.2024 | 50,69 | 51,20 | 50,58 | 50,85 | 0,57% | 4.432.028,00 |
| 08.05.2024 | 50,41 | 51,07 | 50,30 | 50,56 | -0,82% | 5.138.695,00 |
| 07.05.2024 | 50,90 | 51,28 | 50,82 | 50,98 | 0,24% | 5.086.130,00 |
| 06.05.2024 | 50,86 | 51,46 | 50,66 | 50,86 | 0,63% | 5.851.289,00 |
| 03.05.2024 | 51,11 | 51,30 | 50,16 | 50,54 | 0,40% | 8.953.763,00 |
| 02.05.2024 | 51,12 | 52,25 | 50,04 | 50,34 | -0,12% | 13.266.694,00 |
| 01.05.2024 | 50,96 | 51,15 | 49,78 | 50,40 | -1,52% | 8.290.958,00 |
| 30.04.2024 | 52,75 | 52,86 | 51,14 | 51,18 | -3,58% | 7.266.168,00 |
| 29.04.2024 | 52,50 | 53,20 | 52,50 | 53,08 | 0,70% | 4.808.540,00 |
| 26.04.2024 | 52,43 | 52,89 | 52,11 | 52,71 | 0,19% | 4.618.432,00 |
| 25.04.2024 | 52,04 | 52,65 | 51,43 | 52,61 | 0,98% | 6.267.263,00 |
| 24.04.2024 | 52,20 | 52,41 | 51,76 | 52,10 | -0,89% | 6.311.921,00 |
| 23.04.2024 | 51,97 | 52,71 | 51,62 | 52,57 | 0,84% | 4.165.537,00 |
| 22.04.2024 | 51,56 | 52,55 | 51,11 | 52,13 | 0,58% | 6.355.381,00 |
| 19.04.2024 | 51,53 | 52,44 | 51,42 | 51,83 | 0,78% | 5.075.407,00 |
| 18.04.2024 | 51,94 | 52,15 | 51,23 | 51,43 | -0,46% | 4.863.944,00 |
| 17.04.2024 | 52,04 | 52,65 | 51,44 | 51,67 | -0,98% | 6.170.625,00 |
| 16.04.2024 | 52,37 | 52,70 | 51,55 | 52,18 | -0,95% | 6.935.378,00 |
| 15.04.2024 | 53,66 | 54,04 | 52,49 | 52,68 | -1,39% | 7.823.361,00 |
| 12.04.2024 | 54,47 | 55,09 | 53,26 | 53,42 | -0,89% | 9.808.666,00 |
| 11.04.2024 | 54,49 | 54,93 | 53,27 | 53,90 | -1,12% | 7.470.706,00 |
| 10.04.2024 | 54,01 | 54,55 | 53,54 | 54,51 | 0,68% | 7.885.491,00 |
| 09.04.2024 | 53,57 | 54,21 | 53,25 | 54,14 | 1,33% | 7.831.609,00 |
| 08.04.2024 | 53,49 | 53,81 | 52,96 | 53,43 | 0,30% | 7.087.214,00 |
| 05.04.2024 | 52,78 | 53,58 | 52,33 | 53,27 | 1,39% | 7.669.291,00 |
| 04.04.2024 | 52,95 | 53,12 | 52,31 | 52,54 | -0,44% | 7.648.772,00 |
| 03.04.2024 | 51,85 | 52,83 | 51,85 | 52,77 | 2,23% | 8.985.021,00 |
| 02.04.2024 | 51,26 | 51,65 | 50,87 | 51,62 | 1,32% | 7.033.161,00 |
| 01.04.2024 | 50,92 | 51,20 | 50,32 | 50,95 | 1,53% | 8.010.765,00 |
| 28.03.2024 | 49,97 | 50,29 | 49,72 | 50,18 | 1,46% | 9.259.379,00 |
| 27.03.2024 | 48,54 | 49,47 | 48,48 | 49,46 | 1,37% | 5.543.009,00 |
| 26.03.2024 | 49,17 | 49,33 | 48,77 | 48,79 | -0,53% | 5.816.705,00 |
| 25.03.2024 | 48,68 | 49,24 | 48,56 | 49,05 | 1,41% | 6.068.341,00 |
| 22.03.2024 | 48,59 | 48,83 | 48,30 | 48,37 | -0,33% | 4.640.155,00 |
| 21.03.2024 | 48,63 | 48,65 | 48,20 | 48,53 | -0,16% | 6.666.085,00 |
| 20.03.2024 | 48,08 | 48,85 | 48,00 | 48,61 | 0,37% | 6.207.736,00 |
| 19.03.2024 | 47,45 | 48,53 | 47,34 | 48,43 | 2,02% | 8.198.158,00 |
| 18.03.2024 | 47,67 | 48,02 | 47,26 | 47,47 | -0,31% | 6.658.914,00 |
| 15.03.2024 | 47,51 | 48,29 | 47,47 | 47,62 | -0,50% | 16.340.749,00 |
| 14.03.2024 | 47,31 | 47,87 | 47,24 | 47,86 | 0,95% | 8.896.786,00 |
| 13.03.2024 | 47,02 | 47,80 | 47,02 | 47,41 | 1,78% | 8.567.283,00 |
| 12.03.2024 | 46,70 | 46,99 | 46,50 | 46,58 | -0,19% | 6.825.200,00 |
| 11.03.2024 | 46,13 | 46,75 | 45,71 | 46,67 | 1,10% | 7.561.557,00 |
| 08.03.2024 | 46,04 | 46,37 | 45,80 | 46,16 | 0,59% | 6.790.849,00 |
| 07.03.2024 | 45,45 | 46,28 | 45,41 | 45,89 | 0,97% | 6.481.714,00 |
| 06.03.2024 | 45,57 | 45,62 | 44,90 | 45,45 | 0,82% | 7.753.157,00 |
| 05.03.2024 | 44,60 | 45,41 | 44,33 | 45,08 | 1,60% | 9.433.906,00 |