45,228€
1,24%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,84 | 45,68 | 44,66 | 45,68 | 2,24% | 6.357,00 |
| 26.03.2026 | 44,32 | 44,81 | 43,20 | 44,68 | 2,36% | 4.762,00 |
| 25.03.2026 | 43,20 | 43,65 | 42,04 | 43,65 | 2,68% | 4.380,00 |
| 24.03.2026 | 42,30 | 43,80 | 41,65 | 42,51 | 1,74% | 5.672,00 |
| 23.03.2026 | 42,64 | 43,50 | 40,25 | 41,78 | -0,07% | 18.018,00 |
| 20.03.2026 | 42,77 | 43,50 | 41,81 | 41,81 | -0,45% | 10.678,00 |
| 19.03.2026 | 42,50 | 43,26 | 41,70 | 42,00 | 0,00% | 15.672,00 |
| 18.03.2026 | 41,05 | 42,04 | 40,51 | 42,00 | 2,23% | 4.704,00 |
| 17.03.2026 | 41,20 | 41,30 | 40,53 | 41,09 | 2,64% | 5.204,00 |
| 16.03.2026 | 40,92 | 41,33 | 39,63 | 40,03 | -0,99% | 18.990,00 |
| 13.03.2026 | 40,47 | 41,13 | 39,67 | 40,43 | -0,47% | 3.107,00 |
| 12.03.2026 | 39,85 | 40,62 | 39,00 | 40,62 | 3,99% | 10.625,00 |
| 11.03.2026 | 37,55 | 39,06 | 37,55 | 39,06 | 3,75% | 6.223,00 |
| 10.03.2026 | 37,80 | 38,59 | 37,21 | 37,65 | -2,25% | 5.041,00 |
| 09.03.2026 | 39,50 | 40,00 | 38,02 | 38,52 | 0,93% | 10.591,00 |
| 06.03.2026 | 38,60 | 39,50 | 38,16 | 38,16 | -0,90% | 7.112,00 |
| 05.03.2026 | 37,93 | 38,68 | 37,48 | 38,51 | 2,89% | 4.716,00 |
| 04.03.2026 | 37,90 | 38,40 | 36,85 | 37,43 | -0,19% | 11.080,00 |
| 03.03.2026 | 39,40 | 40,40 | 37,50 | 37,50 | -2,64% | 16.148,00 |
| 02.03.2026 | 39,20 | 40,40 | 37,36 | 38,51 | 4,02% | 29.044,00 |
| 27.02.2026 | 36,23 | 37,06 | 35,87 | 37,02 | 2,12% | 2.313,00 |
| 26.02.2026 | 36,30 | 36,74 | 35,46 | 36,25 | 0,71% | 6.231,00 |
| 25.02.2026 | 36,65 | 37,17 | 35,89 | 36,00 | -2,35% | 1.186,00 |
| 24.02.2026 | 37,24 | 37,30 | 36,49 | 36,86 | -0,14% | 631,00 |
| 23.02.2026 | 37,67 | 37,82 | 36,91 | 36,91 | -1,65% | 4.155,00 |
| 20.02.2026 | 38,62 | 38,64 | 37,25 | 37,53 | -1,65% | 7.835,00 |
| 19.02.2026 | 37,86 | 39,00 | 37,60 | 38,16 | 2,42% | 9.584,00 |
| 18.02.2026 | 36,80 | 38,00 | 36,80 | 37,26 | 0,20% | 1.761,00 |
| 17.02.2026 | 38,11 | 38,30 | 36,90 | 37,19 | -2,64% | 1.789,00 |
| 16.02.2026 | 37,81 | 38,20 | 37,81 | 38,20 | 1,34% | 1.868,00 |
| 13.02.2026 | 36,98 | 37,69 | 36,69 | 37,69 | 1,95% | 1.694,00 |
| 12.02.2026 | 37,88 | 38,00 | 36,29 | 36,97 | -1,94% | 2.447,00 |
| 11.02.2026 | 36,66 | 37,82 | 36,28 | 37,70 | 3,37% | 4.243,00 |
| 10.02.2026 | 36,40 | 37,00 | 36,01 | 36,47 | 0,23% | 4.703,00 |
| 09.02.2026 | 36,56 | 37,11 | 36,39 | 36,39 | -1,69% | 7.059,00 |
| 06.02.2026 | 35,01 | 37,24 | 35,01 | 37,01 | 1,11% | 4.081,00 |
| 05.02.2026 | 36,73 | 36,96 | 35,68 | 36,61 | 0,25% | 5.450,00 |
| 04.02.2026 | 35,01 | 36,97 | 34,86 | 36,52 | 4,31% | 13.995,00 |
| 03.02.2026 | 34,04 | 35,01 | 33,68 | 35,01 | 2,14% | 3.310,00 |
| 02.02.2026 | 32,30 | 34,47 | 32,01 | 34,27 | 1,99% | 13.012,00 |
| 30.01.2026 | 33,06 | 33,93 | 32,92 | 33,60 | 0,48% | 11.779,00 |
| 29.01.2026 | 33,44 | 34,44 | 33,31 | 33,44 | 0,21% | 13.216,00 |
| 28.01.2026 | 32,79 | 33,56 | 32,60 | 33,37 | 1,31% | 6.400,00 |
| 27.01.2026 | 32,51 | 33,00 | 32,22 | 32,94 | 1,60% | 2.004,00 |
| 26.01.2026 | 32,78 | 33,35 | 32,11 | 32,42 | -0,64% | 4.435,00 |
| 23.01.2026 | 32,39 | 33,27 | 32,39 | 32,63 | 3,03% | 4.641,00 |
| 22.01.2026 | 32,16 | 32,58 | 31,60 | 31,67 | -1,95% | 2.653,00 |
| 21.01.2026 | 31,34 | 32,67 | 30,93 | 32,30 | 3,16% | 4.760,00 |
| 20.01.2026 | 30,76 | 31,56 | 30,62 | 31,31 | 0,37% | 775,00 |
| 19.01.2026 | 31,11 | 31,22 | 30,82 | 31,20 | 0,21% | 1.380,00 |
| 16.01.2026 | 31,74 | 31,74 | 31,13 | 31,13 | -0,43% | 1.089,00 |
| 15.01.2026 | 32,66 | 32,80 | 31,13 | 31,27 | -4,39% | 7.308,00 |
| 14.01.2026 | 31,82 | 33,24 | 31,70 | 32,70 | 3,27% | 2.055,00 |
| 13.01.2026 | 30,96 | 32,00 | 30,72 | 31,67 | 3,19% | 2.371,00 |
| 12.01.2026 | 31,04 | 31,04 | 30,43 | 30,69 | -0,82% | 5.038,00 |
| 09.01.2026 | 31,13 | 31,24 | 30,76 | 30,94 | 0,26% | 1.203,00 |
| 08.01.2026 | 29,77 | 31,17 | 29,41 | 30,86 | 4,27% | 9.041,00 |
| 07.01.2026 | 30,44 | 31,10 | 29,35 | 29,60 | -3,68% | 11.754,00 |
| 06.01.2026 | 31,42 | 31,61 | 30,62 | 30,73 | -1,84% | 3.214,00 |
| 05.01.2026 | 33,20 | 33,30 | 30,45 | 31,30 | -1,67% | 8.760,00 |
| 02.01.2026 | 31,21 | 31,83 | 31,08 | 31,83 | 2,81% | 1.978,00 |
| 30.12.2025 | 30,74 | 31,05 | 30,58 | 30,96 | 0,68% | 858,00 |
| 29.12.2025 | 30,49 | 30,97 | 30,36 | 30,75 | -0,13% | 2.414,00 |
| 23.12.2025 | 30,85 | 31,26 | 30,69 | 30,79 | -0,24% | 2.037,00 |
| 22.12.2025 | 30,92 | 31,30 | 30,87 | 30,87 | 0,78% | 1.686,00 |
| 19.12.2025 | 30,41 | 30,97 | 30,41 | 30,63 | -0,37% | 940,00 |
| 18.12.2025 | 31,63 | 31,64 | 30,74 | 30,74 | -2,20% | 1.056,00 |
| 17.12.2025 | 30,30 | 31,43 | 30,09 | 31,43 | 5,24% | 4.440,00 |
| 16.12.2025 | 30,55 | 30,55 | 29,70 | 29,87 | -3,02% | 5.404,00 |
| 15.12.2025 | 32,06 | 32,29 | 30,80 | 30,80 | -3,75% | 2.237,00 |
| 12.12.2025 | 32,06 | 32,60 | 32,00 | 32,00 | 0,11% | 1.411,00 |
| 11.12.2025 | 33,20 | 33,20 | 31,77 | 31,96 | -2,81% | 2.740,00 |
| 10.12.2025 | 32,42 | 32,89 | 31,90 | 32,89 | 2,45% | 11.896,00 |
| 09.12.2025 | 32,52 | 32,53 | 32,00 | 32,10 | -1,17% | 3.426,00 |
| 08.12.2025 | 32,57 | 32,75 | 31,92 | 32,48 | -0,46% | 6.036,00 |
| 05.12.2025 | 32,67 | 32,80 | 32,18 | 32,63 | 0,46% | 1.082,00 |
| 04.12.2025 | 32,20 | 32,48 | 32,16 | 32,48 | -0,15% | 1.233,00 |
| 03.12.2025 | 32,06 | 32,53 | 32,06 | 32,53 | 1,23% | 425,00 |
| 02.12.2025 | 32,82 | 32,93 | 31,92 | 32,14 | -1,68% | 1.007,00 |
| 01.12.2025 | 32,52 | 32,70 | 31,63 | 32,69 | 2,83% | 2.752,00 |
| 28.11.2025 | 31,33 | 32,18 | 31,33 | 31,79 | 1,23% | 3.705,00 |
| 27.11.2025 | 31,95 | 31,95 | 31,19 | 31,40 | -0,57% | 1.859,00 |
| 26.11.2025 | 31,01 | 31,58 | 30,82 | 31,58 | 1,97% | 833,00 |
| 25.11.2025 | 31,11 | 31,11 | 30,68 | 30,97 | -0,50% | 457,00 |
| 24.11.2025 | 30,88 | 31,19 | 30,65 | 31,13 | 2,17% | 1.054,00 |
| 21.11.2025 | 30,37 | 30,59 | 29,97 | 30,47 | -2,20% | 2.853,00 |
| 20.11.2025 | 30,64 | 31,97 | 30,64 | 31,15 | 2,10% | 1.193,00 |
| 19.11.2025 | 31,14 | 31,14 | 30,28 | 30,51 | -1,60% | 3.043,00 |
| 18.11.2025 | 30,31 | 31,03 | 30,08 | 31,01 | 2,90% | 3.285,00 |
| 17.11.2025 | 30,82 | 31,00 | 30,13 | 30,13 | -2,35% | 1.416,00 |
| 14.11.2025 | 30,62 | 30,86 | 29,79 | 30,86 | 3,02% | 3.573,00 |
| 13.11.2025 | 30,37 | 30,50 | 29,95 | 29,95 | -1,45% | 1.416,00 |
| 12.11.2025 | 30,45 | 30,45 | 30,12 | 30,39 | 0,13% | 5.252,00 |
| 11.11.2025 | 29,37 | 30,64 | 29,05 | 30,35 | 3,88% | 5.118,00 |
| 10.11.2025 | 29,15 | 29,48 | 28,92 | 29,22 | 0,85% | 1.224,00 |
| 07.11.2025 | 28,12 | 29,10 | 28,02 | 28,97 | 3,71% | 3.054,00 |
| 06.11.2025 | 28,24 | 28,86 | 27,94 | 27,94 | -0,80% | 5.231,00 |
| 05.11.2025 | 28,59 | 28,81 | 28,16 | 28,16 | -0,90% | 2.039,00 |
| 04.11.2025 | 28,52 | 28,52 | 28,00 | 28,42 | 0,09% | 2.190,00 |
| 03.11.2025 | 28,21 | 28,47 | 27,81 | 28,39 | 0,66% | 2.348,00 |