36,988€
-0,22%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,09 | 37,31 | 36,73 | 36,99 | -0,03% | - |
| 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 |
| 27.09.2024 | 33,84 | 34,68 | 33,84 | 34,57 | 1,98% | 6.549,00 |
| 26.09.2024 | 35,01 | 35,60 | 33,90 | 33,90 | -5,44% | 5.071,00 |
| 25.09.2024 | 36,75 | 36,99 | 35,80 | 35,85 | -2,34% | 5.456,00 |
| 24.09.2024 | 37,12 | 37,52 | 36,71 | 36,71 | 0,47% | 5.452,00 |
| 23.09.2024 | 36,51 | 36,96 | 36,50 | 36,54 | -0,18% | 485,00 |
| 20.09.2024 | 36,81 | 36,81 | 36,15 | 36,61 | -1,01% | 1.024,00 |
| 19.09.2024 | 36,97 | 37,10 | 36,74 | 36,98 | 2,24% | 892,00 |
| 18.09.2024 | 36,35 | 36,36 | 36,15 | 36,17 | -0,65% | 3.026,00 |
| 17.09.2024 | 35,45 | 36,41 | 35,45 | 36,41 | 2,19% | 93,00 |
| 16.09.2024 | 35,62 | 35,88 | 35,28 | 35,63 | 0,14% | 1.840,00 |
| 13.09.2024 | 35,94 | 36,30 | 35,58 | 35,58 | -2,31% | 1.436,00 |
| 12.09.2024 | 36,54 | 37,08 | 35,95 | 36,42 | 0,58% | 884,00 |
| 11.09.2024 | 36,74 | 36,79 | 35,56 | 36,21 | -0,82% | 1.808,00 |
| 10.09.2024 | 37,38 | 37,75 | 36,50 | 36,51 | -3,58% | 1.229,00 |
| 09.09.2024 | 37,58 | 37,86 | 37,29 | 37,86 | 1,99% | 663,00 |
| 06.09.2024 | 37,87 | 38,12 | 37,12 | 37,12 | -1,86% | 769,00 |
| 05.09.2024 | 38,21 | 38,40 | 37,83 | 37,83 | -0,98% | 531,00 |
| 04.09.2024 | 38,90 | 38,99 | 38,20 | 38,20 | -2,05% | 688,00 |
| 03.09.2024 | 40,60 | 40,60 | 38,82 | 39,00 | -3,80% | 776,00 |
| 02.09.2024 | 40,52 | 40,76 | 40,52 | 40,54 | 0,65% | 286,00 |
| 30.08.2024 | 40,91 | 40,91 | 40,05 | 40,28 | -1,23% | 841,00 |
| 29.08.2024 | 40,62 | 40,78 | 40,62 | 40,78 | 1,44% | 110,00 |
| 28.08.2024 | 40,08 | 40,25 | 40,08 | 40,20 | 0,39% | 278,00 |
| 27.08.2024 | 40,69 | 40,69 | 40,05 | 40,05 | -0,96% | 254,00 |
| 26.08.2024 | 40,05 | 40,45 | 40,05 | 40,44 | 2,06% | 383,00 |
| 23.08.2024 | 39,47 | 39,77 | 39,47 | 39,62 | 0,30% | 202,00 |
| 22.08.2024 | 39,87 | 39,87 | 39,46 | 39,50 | -0,75% | 240,00 |
| 21.08.2024 | 39,76 | 40,20 | 39,39 | 39,80 | -0,08% | 440,00 |
| 20.08.2024 | 40,52 | 40,52 | 39,78 | 39,83 | -2,56% | 93,00 |
| 19.08.2024 | 40,48 | 40,93 | 40,48 | 40,88 | -0,46% | 167,00 |
| 16.08.2024 | 41,16 | 41,31 | 40,84 | 41,07 | -0,62% | 833,00 |
| 15.08.2024 | 40,28 | 41,32 | 40,28 | 41,32 | 1,89% | 1.105,00 |
| 14.08.2024 | 40,50 | 40,79 | 40,50 | 40,56 | -0,38% | 63,00 |
| 13.08.2024 | 41,83 | 41,92 | 40,71 | 40,71 | -1,57% | 670,00 |
| 12.08.2024 | 41,50 | 41,69 | 41,28 | 41,36 | 0,80% | 420,00 |
| 09.08.2024 | 41,51 | 41,70 | 40,92 | 41,03 | 0,26% | 1.201,00 |
| 08.08.2024 | 39,45 | 40,93 | 39,45 | 40,93 | 2,44% | 354,00 |
| 07.08.2024 | 38,96 | 40,38 | 38,46 | 39,95 | 3,79% | 1.108,00 |
| 06.08.2024 | 38,43 | 38,65 | 38,15 | 38,49 | 1,02% | 3.122,00 |
| 05.08.2024 | 38,98 | 38,98 | 37,46 | 38,10 | -1,46% | 2.523,00 |
| 02.08.2024 | 41,94 | 42,01 | 38,67 | 38,67 | -7,51% | 1.924,00 |
| 01.08.2024 | 43,84 | 43,99 | 41,35 | 41,81 | -4,34% | 1.571,00 |
| 31.07.2024 | 42,88 | 43,70 | 42,87 | 43,70 | 2,79% | 324,00 |
| 30.07.2024 | 42,12 | 42,52 | 42,10 | 42,52 | -1,49% | 442,00 |
| 29.07.2024 | 43,08 | 43,16 | 43,08 | 43,16 | 1,95% | 200,00 |
| 26.07.2024 | 42,84 | 42,84 | 42,34 | 42,34 | -0,96% | 498,00 |
| 25.07.2024 | 41,64 | 42,90 | 41,64 | 42,75 | 1,53% | 424,00 |
| 24.07.2024 | 42,56 | 42,62 | 42,10 | 42,10 | -0,65% | 529,00 |
| 23.07.2024 | 42,81 | 43,30 | 42,38 | 42,38 | -1,22% | 249,00 |
| 22.07.2024 | 44,18 | 44,18 | 42,88 | 42,90 | -2,50% | 159,00 |
| 19.07.2024 | 44,82 | 45,00 | 44,00 | 44,00 | -1,65% | 676,00 |
| 18.07.2024 | 44,53 | 45,00 | 44,53 | 44,74 | 0,61% | 215,00 |
| 17.07.2024 | 44,36 | 44,89 | 44,15 | 44,47 | 0,47% | 230,00 |
| 16.07.2024 | 43,75 | 44,51 | 43,75 | 44,26 | -0,08% | 1.416,00 |
| 15.07.2024 | 42,89 | 44,37 | 42,37 | 44,30 | 3,61% | 885,00 |
| 12.07.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -0,21% | 63,00 |
| 11.07.2024 | 41,88 | 42,84 | 41,88 | 42,84 | 1,30% | 405,00 |
| 10.07.2024 | 42,33 | 42,71 | 42,29 | 42,29 | -1,47% | 561,00 |
| 09.07.2024 | 42,67 | 42,92 | 42,46 | 42,92 | 1,71% | 684,00 |
| 08.07.2024 | 43,52 | 43,52 | 42,15 | 42,20 | -3,19% | 530,00 |