30,085€
-13,77%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 33,11 | 33,11 | 31,43 | 32,75 | 1,14% | 2.255,00 |
| 03.03.2025 | 34,89 | 34,90 | 32,38 | 32,38 | -5,49% | 25.051,00 |
| 28.02.2025 | 34,57 | 34,63 | 33,90 | 34,26 | -1,40% | 1.503,00 |
| 27.02.2025 | 33,70 | 34,76 | 33,70 | 34,74 | 2,60% | 721,00 |
| 26.02.2025 | 33,94 | 34,50 | 33,67 | 33,86 | -0,85% | 2.169,00 |
| 25.02.2025 | 35,54 | 35,70 | 34,13 | 34,15 | -4,22% | 1.232,00 |
| 24.02.2025 | 35,51 | 36,50 | 35,51 | 35,66 | -0,52% | 1.048,00 |
| 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 |