37,590€
1,68%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 35,73 | 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 | 1,33% | 13.012,00 |
| 30.01.2026 | 33,33 | 33,82 | 33,33 | 33,82 | -0,62% | 350,00 |
| 29.01.2026 | 34,09 | 34,40 | 33,85 | 34,03 | 2,81% | 1.223,00 |
| 28.01.2026 | 33,07 | 33,10 | 33,04 | 33,10 | 1,27% | 18,00 |
| 27.01.2026 | 32,83 | 32,83 | 32,59 | 32,69 | 1,62% | 345,00 |
| 26.01.2026 | 33,03 | 33,25 | 32,11 | 32,17 | -2,57% | 2.153,00 |
| 23.01.2026 | 32,72 | 33,03 | 32,72 | 33,02 | 4,31% | 369,00 |
| 22.01.2026 | 32,24 | 32,34 | 31,65 | 31,65 | -2,01% | 1.502,00 |
| 21.01.2026 | 31,34 | 32,67 | 30,93 | 32,30 | 2,65% | 4.760,00 |
| 20.01.2026 | 31,19 | 31,47 | 31,19 | 31,47 | 0,87% | 200,00 |
| 19.01.2026 | 31,11 | 31,22 | 30,82 | 31,20 | -0,83% | 1.380,00 |
| 16.01.2026 | 31,72 | 31,72 | 31,28 | 31,46 | 0,61% | 3.432,00 |
| 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 |
| 31.10.2025 | 27,51 | 28,21 | 27,42 | 28,21 | 0,59% | 1.348,00 |
| 30.10.2025 | 27,28 | 28,04 | 27,28 | 28,04 | 2,39% | 597,00 |
| 29.10.2025 | 27,88 | 27,88 | 27,39 | 27,39 | -0,51% | 1.079,00 |
| 28.10.2025 | 27,85 | 28,06 | 27,50 | 27,53 | -2,39% | 2.404,00 |
| 27.10.2025 | 28,67 | 28,67 | 28,20 | 28,20 | -0,74% | 1.768,00 |
| 24.10.2025 | 28,90 | 29,06 | 28,34 | 28,41 | -1,66% | 1.999,00 |
| 23.10.2025 | 28,40 | 29,05 | 28,40 | 28,89 | 2,76% | 4.551,00 |
| 22.10.2025 | 28,06 | 28,13 | 27,64 | 28,12 | 1,74% | 3.120,00 |
| 21.10.2025 | 27,63 | 27,81 | 27,16 | 27,64 | 0,69% | 2.002,00 |
| 20.10.2025 | 27,02 | 27,66 | 27,01 | 27,45 | 0,79% | 2.919,00 |
| 17.10.2025 | 27,22 | 27,60 | 26,97 | 27,23 | 0,04% | 2.094,00 |
| 16.10.2025 | 28,27 | 28,27 | 27,12 | 27,22 | -2,40% | 2.045,00 |
| 15.10.2025 | 28,36 | 28,55 | 27,85 | 27,89 | -1,24% | 1.956,00 |
| 14.10.2025 | 28,22 | 28,50 | 28,10 | 28,24 | -1,26% | 1.443,00 |
| 13.10.2025 | 28,42 | 28,69 | 28,14 | 28,60 | 1,89% | 969,00 |
| 10.10.2025 | 29,61 | 29,87 | 28,07 | 28,07 | -5,60% | 4.132,00 |
| 09.10.2025 | 30,08 | 30,53 | 29,74 | 29,74 | -0,49% | 2.704,00 |
| 08.10.2025 | 30,05 | 30,25 | 29,55 | 29,88 | -0,43% | 659,00 |
| 07.10.2025 | 30,09 | 30,09 | 29,17 | 30,01 | 0,15% | 1.389,00 |
| 06.10.2025 | 29,95 | 30,32 | 29,77 | 29,97 | 1,78% | 1.801,00 |
| 03.10.2025 | 29,32 | 29,72 | 29,25 | 29,44 | 0,08% | 957,00 |
| 02.10.2025 | 30,13 | 30,20 | 29,38 | 29,42 | -2,18% | 1.747,00 |
| 01.10.2025 | 29,88 | 30,17 | 29,65 | 30,07 | 0,43% | 2.593,00 |
| 30.09.2025 | 30,00 | 30,00 | 29,40 | 29,94 | -1,46% | 2.022,00 |
| 29.09.2025 | 31,66 | 32,00 | 30,20 | 30,39 | -3,75% | 3.536,00 |
| 26.09.2025 | 30,63 | 31,78 | 30,47 | 31,57 | 3,07% | 596,00 |
| 25.09.2025 | 30,26 | 30,63 | 30,10 | 30,63 | 1,83% | 4.832,00 |
| 24.09.2025 | 29,48 | 30,35 | 29,45 | 30,08 | 2,10% | 5.174,00 |
| 23.09.2025 | 28,73 | 29,87 | 28,63 | 29,46 | 2,51% | 662,00 |
| 22.09.2025 | 29,31 | 29,31 | 28,58 | 28,74 | -0,98% | 713,00 |