28,320€
2,98%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,30 | 28,37 | 27,30 | 28,37 | 3,16% | 2.308,00 |
| 05.06.2025 | 27,57 | 27,71 | 27,38 | 27,50 | -1,04% | 1.270,00 |
| 04.06.2025 | 28,06 | 28,27 | 27,79 | 27,79 | -0,75% | 388,00 |
| 03.06.2025 | 27,41 | 28,00 | 27,10 | 28,00 | 3,45% | 1.571,00 |
| 02.06.2025 | 26,88 | 27,24 | 26,88 | 27,07 | 1,58% | 1.943,00 |
| 30.05.2025 | 27,00 | 27,03 | 26,65 | 26,65 | -1,70% | 1.023,00 |
| 29.05.2025 | 27,90 | 27,90 | 27,11 | 27,11 | -1,44% | 206,00 |
| 28.05.2025 | 27,83 | 27,83 | 27,50 | 27,50 | -0,51% | 441,00 |
| 27.05.2025 | 27,46 | 27,95 | 27,46 | 27,64 | 1,75% | 766,00 |
| 26.05.2025 | 27,46 | 27,52 | 27,15 | 27,17 | -1,11% | 478,00 |
| 23.05.2025 | 27,63 | 27,77 | 26,93 | 27,47 | 0,40% | 2.707,00 |
| 22.05.2025 | 27,72 | 27,88 | 27,29 | 27,36 | -2,29% | 571,00 |
| 21.05.2025 | 28,83 | 28,83 | 28,00 | 28,00 | -1,87% | 1.988,00 |
| 20.05.2025 | 28,84 | 29,01 | 28,54 | 28,54 | -1,79% | 1.465,00 |
| 19.05.2025 | 29,48 | 29,49 | 28,87 | 29,06 | -2,11% | 5.008,00 |
| 16.05.2025 | 29,97 | 30,13 | 29,50 | 29,68 | -0,62% | 974,00 |
| 15.05.2025 | 29,29 | 29,98 | 28,70 | 29,87 | -1,79% | 6.653,00 |
| 14.05.2025 | 30,60 | 30,60 | 30,28 | 30,41 | -1,23% | 226,00 |
| 13.05.2025 | 30,18 | 30,79 | 30,18 | 30,79 | 2,17% | 1.673,00 |
| 12.05.2025 | 29,10 | 31,01 | 29,10 | 30,14 | 4,24% | 8.309,00 |
| 09.05.2025 | 28,65 | 28,91 | 28,54 | 28,91 | 1,30% | 217,00 |
| 08.05.2025 | 27,09 | 28,61 | 26,75 | 28,54 | 6,95% | 2.379,00 |
| 07.05.2025 | 27,44 | 27,44 | 26,18 | 26,69 | -1,62% | 2.287,00 |
| 06.05.2025 | 27,81 | 27,81 | 27,11 | 27,13 | -0,59% | 1.828,00 |
| 05.05.2025 | 27,20 | 27,41 | 27,05 | 27,29 | -1,55% | 1.056,00 |
| 02.05.2025 | 27,31 | 28,12 | 27,30 | 27,72 | 3,90% | 3.123,00 |
| 30.04.2025 | 27,13 | 27,51 | 26,41 | 26,68 | -2,84% | 5.255,00 |
| 29.04.2025 | 27,66 | 27,68 | 27,46 | 27,46 | -0,45% | 1.181,00 |
| 28.04.2025 | 27,74 | 27,83 | 27,58 | 27,58 | 0,35% | 4.980,00 |
| 25.04.2025 | 28,09 | 28,09 | 27,34 | 27,49 | -0,38% | 2.244,00 |
| 24.04.2025 | 27,29 | 27,75 | 27,17 | 27,59 | 1,42% | 628,00 |
| 23.04.2025 | 28,20 | 28,24 | 27,21 | 27,21 | 0,65% | 2.498,00 |
| 22.04.2025 | 25,70 | 27,48 | 25,67 | 27,03 | 0,11% | 1.253,00 |
| 17.04.2025 | 26,03 | 27,00 | 25,93 | 27,00 | 5,24% | 724,00 |
| 16.04.2025 | 24,93 | 26,28 | 24,81 | 25,66 | 1,20% | 1.145,00 |
| 15.04.2025 | 25,36 | 25,85 | 25,14 | 25,35 | -0,04% | 2.287,00 |
| 14.04.2025 | 24,99 | 25,42 | 24,75 | 25,36 | 1,56% | 2.767,00 |
| 11.04.2025 | 24,67 | 24,97 | 23,69 | 24,97 | 0,69% | 2.852,00 |
| 10.04.2025 | 28,37 | 28,45 | 24,37 | 24,80 | -13,57% | 4.065,00 |
| 09.04.2025 | 23,87 | 28,70 | 23,06 | 28,70 | 18,23% | 5.751,00 |
| 08.04.2025 | 26,65 | 26,91 | 24,27 | 24,27 | -6,90% | 4.429,00 |
| 07.04.2025 | 25,50 | 27,18 | 24,10 | 26,07 | -3,25% | 12.753,00 |
| 04.04.2025 | 30,09 | 30,49 | 26,58 | 26,95 | -11,38% | 5.933,00 |
| 03.04.2025 | 33,00 | 33,00 | 30,00 | 30,41 | -12,85% | 4.341,00 |
| 02.04.2025 | 34,50 | 34,89 | 34,41 | 34,89 | 1,34% | 186,00 |
| 01.04.2025 | 34,94 | 34,94 | 34,43 | 34,43 | -0,38% | 443,00 |
| 31.03.2025 | 33,82 | 34,59 | 33,70 | 34,56 | 2,38% | 607,00 |
| 28.03.2025 | 33,89 | 34,02 | 33,70 | 33,76 | -0,68% | 800,00 |
| 27.03.2025 | 34,48 | 34,89 | 33,99 | 33,99 | -2,36% | 434,00 |
| 26.03.2025 | 34,46 | 34,81 | 34,13 | 34,81 | 1,47% | 230,00 |
| 25.03.2025 | 34,23 | 34,70 | 34,17 | 34,30 | 0,09% | 835,00 |
| 24.03.2025 | 33,23 | 34,45 | 33,23 | 34,27 | 2,71% | 2.500,00 |
| 21.03.2025 | 33,06 | 33,41 | 33,06 | 33,37 | 0,62% | 290,00 |
| 20.03.2025 | 33,55 | 33,55 | 33,05 | 33,16 | -0,63% | 271,00 |
| 19.03.2025 | 32,34 | 33,38 | 32,09 | 33,37 | 4,02% | 2.883,00 |
| 18.03.2025 | 32,47 | 32,94 | 32,02 | 32,08 | -0,57% | 867,00 |
| 17.03.2025 | 31,76 | 32,34 | 31,75 | 32,27 | 2,75% | 769,00 |
| 14.03.2025 | 31,19 | 31,53 | 30,70 | 31,40 | 1,36% | 582,00 |
| 13.03.2025 | 32,00 | 32,25 | 30,84 | 30,98 | -3,23% | 1.159,00 |
| 12.03.2025 | 31,41 | 32,16 | 31,41 | 32,02 | 1,67% | 1.539,00 |
| 11.03.2025 | 31,22 | 31,71 | 31,22 | 31,49 | 0,21% | 787,00 |
| 10.03.2025 | 32,26 | 32,26 | 31,43 | 31,43 | -2,44% | 1.036,00 |
| 07.03.2025 | 31,21 | 32,24 | 31,21 | 32,21 | 4,07% | 1.570,00 |
| 06.03.2025 | 31,04 | 31,36 | 30,69 | 30,95 | -1,17% | 5.376,00 |
| 05.03.2025 | 31,91 | 32,16 | 30,40 | 31,32 | -4,37% | 4.295,00 |
| 04.03.2025 | 33,11 | 33,11 | 31,43 | 32,75 | 1,14% | 2.255,00 |
| 03.03.2025 | 34,89 | 34,90 | 32,38 | 32,38 | -5,49% | 25.051,00 |
| 28.02.2025 | 34,57 | 34,63 | 33,90 | 34,26 | -1,40% | 1.503,00 |
| 27.02.2025 | 33,70 | 34,76 | 33,70 | 34,74 | 2,60% | 721,00 |
| 26.02.2025 | 33,94 | 34,50 | 33,67 | 33,86 | -0,85% | 2.169,00 |
| 25.02.2025 | 35,54 | 35,70 | 34,13 | 34,15 | -4,22% | 1.232,00 |
| 24.02.2025 | 35,51 | 36,50 | 35,51 | 35,66 | -0,52% | 1.048,00 |
| 21.02.2025 | 36,96 | 36,96 | 35,84 | 35,84 | -2,50% | 2.982,00 |
| 20.02.2025 | 36,00 | 36,85 | 35,93 | 36,76 | 2,51% | 6.058,00 |
| 19.02.2025 | 33,65 | 37,10 | 33,65 | 35,86 | 6,39% | 7.010,00 |
| 18.02.2025 | 33,94 | 34,07 | 33,04 | 33,71 | -3,35% | 4.574,00 |
| 17.02.2025 | 33,46 | 35,00 | 33,38 | 34,88 | 5,30% | 1.110,00 |
| 14.02.2025 | 32,70 | 33,20 | 32,70 | 33,12 | 1,66% | 759,00 |
| 13.02.2025 | 32,50 | 32,85 | 32,45 | 32,58 | -0,18% | 2.244,00 |
| 12.02.2025 | 34,18 | 34,18 | 32,58 | 32,64 | -3,94% | 1.530,00 |
| 11.02.2025 | 33,32 | 34,09 | 33,16 | 33,98 | 2,06% | 1.822,00 |
| 10.02.2025 | 32,18 | 33,32 | 32,15 | 33,30 | 3,40% | 2.208,00 |
| 07.02.2025 | 32,20 | 32,57 | 32,08 | 32,20 | 0,94% | 1.017,00 |
| 06.02.2025 | 33,09 | 33,19 | 31,90 | 31,90 | -2,89% | 1.790,00 |
| 05.02.2025 | 33,22 | 33,24 | 32,50 | 32,85 | -1,17% | 3.480,00 |
| 04.02.2025 | 32,75 | 33,24 | 32,28 | 33,24 | 1,20% | 2.963,00 |
| 03.02.2025 | 33,42 | 34,00 | 32,57 | 32,85 | -0,44% | 3.765,00 |
| 31.01.2025 | 34,00 | 34,00 | 32,72 | 32,99 | -2,08% | 2.886,00 |
| 30.01.2025 | 33,73 | 33,73 | 33,60 | 33,69 | 0,39% | 781,00 |
| 29.01.2025 | 33,23 | 33,61 | 33,14 | 33,56 | 0,96% | 696,00 |
| 28.01.2025 | 34,19 | 34,19 | 33,23 | 33,24 | -1,42% | 648,00 |
| 27.01.2025 | 34,08 | 34,54 | 33,54 | 33,72 | -1,69% | 2.346,00 |
| 24.01.2025 | 35,10 | 35,13 | 34,07 | 34,30 | -1,94% | 3.888,00 |
| 23.01.2025 | 35,26 | 35,75 | 34,91 | 34,98 | -1,14% | 2.731,00 |
| 22.01.2025 | 35,28 | 35,68 | 35,04 | 35,39 | 1,26% | 6.214,00 |
| 21.01.2025 | 37,76 | 38,20 | 34,95 | 34,95 | -8,04% | 16.915,00 |
| 20.01.2025 | 37,50 | 38,00 | 36,98 | 38,00 | 3,12% | 8.448,00 |
| 17.01.2025 | 37,33 | 37,70 | 36,79 | 36,85 | -1,77% | 6.282,00 |
| 16.01.2025 | 37,44 | 37,52 | 37,16 | 37,52 | 0,27% | 1.923,00 |
| 15.01.2025 | 35,99 | 37,55 | 35,99 | 37,42 | 3,77% | 1.541,00 |