27,963€
-0,98%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,27 | 28,62 | 28,18 | 28,27 | 0,10% | - |
| 14.10.2025 | 28,22 | 28,50 | 28,10 | 28,24 | -1,26% | 1.443,00 |
| 13.10.2025 | 28,42 | 28,69 | 28,14 | 28,60 | 1,89% | 969,00 |
| 10.10.2025 | 29,61 | 29,87 | 28,07 | 28,07 | -5,60% | 4.132,00 |
| 09.10.2025 | 30,08 | 30,53 | 29,74 | 29,74 | -0,49% | 2.704,00 |
| 08.10.2025 | 30,05 | 30,25 | 29,55 | 29,88 | -0,43% | 659,00 |
| 07.10.2025 | 30,09 | 30,09 | 29,17 | 30,01 | 0,15% | 1.389,00 |
| 06.10.2025 | 29,95 | 30,32 | 29,77 | 29,97 | 1,78% | 1.801,00 |
| 03.10.2025 | 29,32 | 29,72 | 29,25 | 29,44 | 0,08% | 957,00 |
| 02.10.2025 | 30,13 | 30,20 | 29,38 | 29,42 | -2,18% | 1.747,00 |
| 01.10.2025 | 29,88 | 30,17 | 29,65 | 30,07 | 0,43% | 2.593,00 |
| 30.09.2025 | 30,00 | 30,00 | 29,40 | 29,94 | -1,46% | 2.022,00 |
| 29.09.2025 | 31,66 | 32,00 | 30,20 | 30,39 | -3,75% | 3.536,00 |
| 26.09.2025 | 30,63 | 31,78 | 30,47 | 31,57 | 3,07% | 596,00 |
| 25.09.2025 | 30,26 | 30,63 | 30,10 | 30,63 | 1,83% | 4.832,00 |
| 24.09.2025 | 29,48 | 30,35 | 29,45 | 30,08 | 2,10% | 5.174,00 |
| 23.09.2025 | 28,73 | 29,87 | 28,63 | 29,46 | 2,51% | 662,00 |
| 22.09.2025 | 29,31 | 29,31 | 28,58 | 28,74 | -0,98% | 713,00 |
| 19.09.2025 | 29,85 | 29,92 | 29,03 | 29,03 | -2,01% | 507,00 |
| 18.09.2025 | 30,18 | 30,27 | 29,62 | 29,62 | -0,27% | 538,00 |
| 17.09.2025 | 29,62 | 29,95 | 29,23 | 29,70 | 1,04% | 3.174,00 |
| 16.09.2025 | 28,72 | 29,40 | 28,61 | 29,40 | 2,49% | 691,00 |
| 15.09.2025 | 29,52 | 29,79 | 28,68 | 28,68 | -3,47% | 1.618,00 |
| 12.09.2025 | 29,78 | 30,47 | 29,71 | 29,71 | -1,05% | 2.419,00 |
| 11.09.2025 | 30,43 | 30,43 | 29,89 | 30,03 | 0,52% | 1.593,00 |
| 10.09.2025 | 29,57 | 29,87 | 29,29 | 29,87 | 1,50% | 977,00 |
| 09.09.2025 | 29,30 | 29,74 | 29,30 | 29,43 | 0,46% | 1.986,00 |
| 08.09.2025 | 30,03 | 30,09 | 29,12 | 29,30 | -0,22% | 377,00 |
| 05.09.2025 | 30,28 | 30,62 | 29,36 | 29,36 | -3,61% | 846,00 |
| 04.09.2025 | 30,02 | 30,46 | 29,67 | 30,46 | 1,77% | 2.805,00 |
| 03.09.2025 | 31,39 | 31,39 | 29,93 | 29,93 | -3,76% | 842,00 |
| 02.09.2025 | 31,47 | 31,47 | 30,72 | 31,10 | 0,65% | 1.567,00 |
| 01.09.2025 | 30,98 | 31,25 | 30,76 | 30,90 | 0,10% | 381,00 |
| 29.08.2025 | 30,58 | 31,04 | 30,33 | 30,87 | 0,57% | 3.114,00 |
| 28.08.2025 | 30,67 | 30,74 | 30,26 | 30,70 | -0,13% | 1.634,00 |
| 27.08.2025 | 30,23 | 30,87 | 30,23 | 30,74 | 1,87% | 1.001,00 |
| 26.08.2025 | 30,77 | 30,78 | 29,93 | 30,17 | -1,13% | 2.127,00 |
| 25.08.2025 | 30,11 | 30,52 | 29,96 | 30,52 | 1,72% | 3.664,00 |
| 22.08.2025 | 29,32 | 30,00 | 29,13 | 30,00 | 4,73% | 4.253,00 |
| 21.08.2025 | 29,07 | 29,32 | 28,65 | 28,65 | -1,58% | 542,00 |
| 20.08.2025 | 29,11 | 29,11 | 28,80 | 29,11 | 1,13% | 324,00 |
| 19.08.2025 | 28,65 | 29,18 | 28,38 | 28,78 | -0,12% | 1.173,00 |
| 18.08.2025 | 28,60 | 28,85 | 28,60 | 28,82 | -0,57% | 274,00 |
| 15.08.2025 | 29,06 | 29,06 | 28,63 | 28,98 | 1,52% | 571,00 |
| 14.08.2025 | 28,52 | 28,99 | 28,52 | 28,55 | 0,90% | 791,00 |
| 13.08.2025 | 28,64 | 28,64 | 28,29 | 28,29 | -1,36% | 749,00 |
| 12.08.2025 | 28,33 | 28,80 | 28,20 | 28,68 | 0,40% | 805,00 |
| 11.08.2025 | 28,58 | 28,66 | 28,57 | 28,57 | 0,56% | 54,00 |
| 08.08.2025 | 28,01 | 28,64 | 28,01 | 28,41 | 1,74% | 196,00 |
| 07.08.2025 | 28,28 | 28,87 | 27,92 | 27,92 | 0,76% | 2.437,00 |
| 06.08.2025 | 27,89 | 28,79 | 27,71 | 27,71 | -0,93% | 2.156,00 |
| 05.08.2025 | 27,66 | 27,97 | 27,50 | 27,97 | 1,71% | 1.302,00 |
| 04.08.2025 | 27,81 | 28,13 | 27,50 | 27,50 | -0,54% | 3.355,00 |
| 01.08.2025 | 29,18 | 29,18 | 27,50 | 27,65 | -5,02% | 3.302,00 |
| 31.07.2025 | 29,06 | 29,55 | 29,06 | 29,11 | -1,05% | 3.119,00 |
| 30.07.2025 | 29,41 | 29,60 | 29,30 | 29,42 | -0,76% | 227,00 |
| 29.07.2025 | 29,67 | 29,74 | 29,17 | 29,65 | 1,18% | 5.243,00 |
| 28.07.2025 | 28,33 | 29,31 | 28,33 | 29,30 | 3,97% | 1.451,00 |
| 25.07.2025 | 28,28 | 28,36 | 28,18 | 28,18 | 0,05% | 2.241,00 |
| 24.07.2025 | 28,23 | 28,50 | 27,84 | 28,17 | -1,18% | 711,00 |
| 23.07.2025 | 27,87 | 28,50 | 27,87 | 28,50 | 1,69% | 585,00 |
| 22.07.2025 | 27,54 | 28,03 | 27,53 | 28,03 | 0,61% | 440,00 |
| 21.07.2025 | 28,20 | 28,50 | 27,86 | 27,86 | -1,36% | 1.106,00 |
| 18.07.2025 | 28,14 | 28,75 | 28,13 | 28,24 | 1,24% | 392,00 |
| 17.07.2025 | 27,53 | 27,90 | 27,47 | 27,90 | 1,60% | 2.010,00 |
| 16.07.2025 | 27,57 | 27,68 | 27,00 | 27,46 | -1,37% | 1.320,00 |
| 15.07.2025 | 28,40 | 28,58 | 27,77 | 27,84 | -2,32% | 127,00 |
| 14.07.2025 | 29,06 | 29,07 | 28,50 | 28,50 | -1,98% | 2.902,00 |
| 11.07.2025 | 29,02 | 29,29 | 28,80 | 29,07 | 0,29% | 5.778,00 |
| 10.07.2025 | 29,28 | 29,63 | 28,99 | 28,99 | -1,24% | 1.840,00 |
| 09.07.2025 | 29,70 | 29,98 | 29,35 | 29,35 | -1,84% | 686,00 |
| 08.07.2025 | 27,56 | 29,92 | 27,56 | 29,90 | 7,77% | 6.180,00 |
| 07.07.2025 | 28,20 | 28,38 | 27,75 | 27,75 | -0,95% | 760,00 |
| 04.07.2025 | 28,01 | 28,01 | 28,01 | 28,01 | -1,36% | 10,00 |
| 03.07.2025 | 28,35 | 28,43 | 28,24 | 28,40 | 0,30% | 641,00 |
| 02.07.2025 | 27,76 | 28,31 | 27,74 | 28,31 | 2,07% | 8.194,00 |
| 01.07.2025 | 27,16 | 27,77 | 26,77 | 27,74 | 2,46% | 3.442,00 |
| 30.06.2025 | 27,36 | 27,69 | 27,07 | 27,07 | -1,20% | 721,00 |
| 27.06.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -0,80% | 865,00 |
| 26.06.2025 | 27,42 | 28,02 | 27,31 | 27,62 | -0,91% | 2.430,00 |
| 25.06.2025 | 27,87 | 28,13 | 27,87 | 27,88 | 0,52% | 522,00 |
| 24.06.2025 | 28,20 | 28,27 | 27,71 | 27,73 | -2,38% | 1.892,00 |
| 23.06.2025 | 30,24 | 31,20 | 28,41 | 28,41 | -3,09% | 6.324,00 |
| 20.06.2025 | 29,96 | 29,96 | 29,31 | 29,31 | -1,97% | 847,00 |
| 19.06.2025 | 30,11 | 30,32 | 29,90 | 29,90 | -0,12% | 4.346,00 |
| 18.06.2025 | 30,40 | 30,81 | 29,89 | 29,94 | -0,96% | 793,00 |
| 17.06.2025 | 31,00 | 31,00 | 30,10 | 30,23 | 0,85% | 4.548,00 |
| 16.06.2025 | 31,00 | 31,60 | 29,75 | 29,97 | -0,66% | 3.896,00 |
| 13.06.2025 | 33,10 | 33,10 | 30,00 | 30,17 | 1,94% | 14.162,00 |
| 12.06.2025 | 30,21 | 30,21 | 29,30 | 29,60 | -1,02% | 746,00 |
| 11.06.2025 | 29,29 | 29,90 | 29,19 | 29,90 | 1,55% | 2.013,00 |
| 10.06.2025 | 28,94 | 29,59 | 28,66 | 29,45 | 2,95% | 2.146,00 |
| 09.06.2025 | 28,39 | 28,69 | 28,38 | 28,60 | 0,81% | 701,00 |
| 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 |