35,853€
-2,47%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 36,10 | 36,32 | 35,80 | 36,06 | 0,29% | 10.321,00 |
| 13.01.2025 | 35,90 | 36,77 | 35,44 | 35,95 | 2,33% | 15.928,00 |
| 10.01.2025 | 34,30 | 35,54 | 34,14 | 35,13 | 2,43% | 9.969,00 |
| 09.01.2025 | 33,75 | 34,30 | 33,65 | 34,30 | 0,87% | 1.835,00 |
| 08.01.2025 | 33,57 | 34,14 | 33,57 | 34,00 | 1,78% | 2.549,00 |
| 07.01.2025 | 32,83 | 33,84 | 32,55 | 33,41 | 2,78% | 3.270,00 |
| 06.01.2025 | 33,15 | 33,47 | 32,50 | 32,50 | -1,47% | 18.028,00 |
| 03.01.2025 | 33,00 | 33,05 | 32,40 | 32,99 | 1,18% | 3.013,00 |
| 02.01.2025 | 31,69 | 32,94 | 31,60 | 32,60 | 8,45% | 8.784,00 |
| 30.12.2024 | 30,22 | 30,27 | 29,86 | 30,06 | 0,59% | 2.065,00 |
| 27.12.2024 | 30,00 | 30,20 | 29,62 | 29,89 | 0,64% | 7.558,00 |
| 23.12.2024 | 29,94 | 29,96 | 29,35 | 29,70 | 0,39% | 5.684,00 |
| 20.12.2024 | 29,31 | 29,98 | 29,16 | 29,58 | 0,27% | 5.626,00 |
| 19.12.2024 | 29,88 | 30,34 | 29,50 | 29,50 | -1,67% | 7.519,00 |
| 18.12.2024 | 30,61 | 30,88 | 30,00 | 30,00 | -1,51% | 1.284,00 |
| 17.12.2024 | 31,00 | 31,18 | 30,37 | 30,46 | -1,96% | 3.763,00 |
| 16.12.2024 | 32,03 | 32,57 | 31,07 | 31,07 | -3,66% | 1.801,00 |
| 13.12.2024 | 32,72 | 32,72 | 31,98 | 32,25 | -1,23% | 2.790,00 |
| 12.12.2024 | 33,26 | 33,26 | 32,23 | 32,65 | -1,30% | 1.417,00 |
| 11.12.2024 | 33,06 | 33,13 | 32,91 | 33,08 | 0,24% | 5.501,00 |
| 10.12.2024 | 33,95 | 33,95 | 33,00 | 33,00 | -1,83% | 4.425,00 |
| 09.12.2024 | 33,31 | 33,92 | 32,93 | 33,62 | 1,60% | 3.272,00 |
| 06.12.2024 | 34,00 | 34,12 | 32,93 | 33,09 | -2,83% | 4.610,00 |
| 05.12.2024 | 34,60 | 34,64 | 34,05 | 34,05 | -0,77% | 3.641,00 |
| 04.12.2024 | 35,99 | 36,10 | 34,32 | 34,32 | -4,31% | 6.248,00 |
| 03.12.2024 | 36,10 | 36,10 | 35,61 | 35,86 | 0,38% | 963,00 |
| 02.12.2024 | 36,48 | 36,48 | 35,69 | 35,73 | -0,87% | 1.347,00 |
| 29.11.2024 | 35,75 | 36,17 | 35,72 | 36,04 | 0,98% | 7.066,00 |
| 28.11.2024 | 35,77 | 35,94 | 35,69 | 35,69 | -1,11% | 1.110,00 |
| 27.11.2024 | 35,95 | 36,09 | 35,78 | 36,09 | 0,92% | 4.187,00 |
| 26.11.2024 | 36,51 | 36,80 | 35,70 | 35,76 | -2,09% | 2.841,00 |
| 25.11.2024 | 37,67 | 37,91 | 36,49 | 36,53 | -3,72% | 4.787,00 |
| 22.11.2024 | 37,17 | 37,94 | 36,76 | 37,94 | 2,53% | 3.731,00 |
| 21.11.2024 | 36,65 | 37,12 | 36,60 | 37,00 | 1,77% | 2.875,00 |
| 20.11.2024 | 36,11 | 36,70 | 35,81 | 36,36 | 1,27% | 485,00 |
| 19.11.2024 | 36,84 | 36,84 | 35,87 | 35,90 | -2,59% | 791,00 |
| 18.11.2024 | 36,74 | 37,00 | 36,45 | 36,86 | 0,94% | 1.105,00 |
| 15.11.2024 | 37,18 | 37,64 | 36,51 | 36,51 | -1,32% | 954,00 |
| 14.11.2024 | 37,17 | 37,54 | 37,00 | 37,00 | -0,27% | 1.922,00 |
| 13.11.2024 | 36,26 | 37,19 | 36,06 | 37,10 | 2,32% | 411,00 |
| 12.11.2024 | 36,45 | 37,04 | 36,22 | 36,26 | -1,24% | 4.985,00 |
| 11.11.2024 | 36,45 | 37,17 | 36,13 | 36,72 | 1,31% | 4.329,00 |
| 08.11.2024 | 36,22 | 36,56 | 36,00 | 36,24 | 0,17% | 3.315,00 |
| 07.11.2024 | 36,95 | 37,36 | 36,10 | 36,18 | -3,78% | 3.348,00 |
| 06.11.2024 | 36,39 | 39,50 | 35,95 | 37,60 | 4,87% | 6.181,00 |
| 05.11.2024 | 35,78 | 36,26 | 35,78 | 35,86 | -0,57% | 3.233,00 |
| 04.11.2024 | 35,52 | 36,06 | 35,30 | 36,06 | 2,01% | 695,00 |
| 01.11.2024 | 36,11 | 36,11 | 35,35 | 35,35 | -0,73% | 332,00 |
| 31.10.2024 | 35,48 | 35,80 | 35,48 | 35,61 | 0,85% | 656,00 |
| 30.10.2024 | 35,62 | 35,62 | 35,18 | 35,31 | -0,03% | 510,00 |
| 29.10.2024 | 35,75 | 36,16 | 35,32 | 35,32 | -1,01% | 3.762,00 |
| 28.10.2024 | 36,26 | 36,26 | 35,15 | 35,68 | -1,65% | 1.512,00 |
| 25.10.2024 | 36,77 | 36,77 | 36,28 | 36,28 | -0,64% | 808,00 |
| 24.10.2024 | 36,80 | 36,95 | 36,36 | 36,52 | 0,18% | 1.045,00 |
| 23.10.2024 | 37,05 | 37,80 | 36,45 | 36,45 | -2,16% | 2.017,00 |
| 22.10.2024 | 36,83 | 38,50 | 36,83 | 37,26 | 0,32% | 3.778,00 |
| 21.10.2024 | 37,51 | 37,95 | 37,02 | 37,14 | -0,87% | 2.135,00 |
| 18.10.2024 | 37,17 | 37,46 | 36,96 | 37,46 | 0,98% | 1.951,00 |
| 17.10.2024 | 37,42 | 37,66 | 37,00 | 37,10 | -1,37% | 3.027,00 |
| 16.10.2024 | 37,76 | 37,97 | 37,53 | 37,61 | -1,32% | 582,00 |
| 15.10.2024 | 37,50 | 38,24 | 37,50 | 38,12 | -2,72% | 1.588,00 |
| 14.10.2024 | 39,15 | 39,18 | 38,81 | 39,18 | 0,06% | 722,00 |
| 11.10.2024 | 39,07 | 39,28 | 39,07 | 39,16 | -0,27% | 319,00 |
| 10.10.2024 | 38,53 | 39,26 | 38,53 | 39,26 | 2,91% | 388,00 |
| 09.10.2024 | 37,87 | 38,15 | 37,87 | 38,15 | 1,19% | 33,00 |
| 08.10.2024 | 38,28 | 38,28 | 37,66 | 37,70 | -3,22% | 1.393,00 |
| 07.10.2024 | 38,50 | 39,15 | 38,50 | 38,96 | 1,16% | 2.027,00 |
| 04.10.2024 | 38,57 | 38,83 | 38,19 | 38,51 | 2,56% | 1.294,00 |
| 03.10.2024 | 36,43 | 37,55 | 36,43 | 37,55 | 2,34% | 680,00 |
| 02.10.2024 | 36,38 | 36,79 | 36,29 | 36,69 | 1,89% | 2.544,00 |
| 01.10.2024 | 35,11 | 36,36 | 34,78 | 36,01 | 2,71% | 4.405,00 |
| 30.09.2024 | 34,97 | 35,38 | 34,71 | 35,06 | 1,42% | 2.372,00 |