28,053€
-0,40%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |