37,945€
-4,47%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 38,31 | 39,03 | 37,78 | 38,40 | -3,34% | - |
| 24.07.2026 | 39,99 | 40,13 | 39,10 | 39,72 | 0,00% | 666,00 |
| 23.07.2026 | 39,66 | 40,61 | 39,66 | 39,72 | 0,91% | 4.619,00 |
| 22.07.2026 | 38,89 | 39,68 | 38,74 | 39,36 | 1,73% | 2.285,00 |
| 21.07.2026 | 38,74 | 38,89 | 37,91 | 38,69 | -0,26% | 1.460,00 |
| 20.07.2026 | 38,99 | 38,99 | 37,89 | 38,79 | 1,41% | 652,00 |
| 17.07.2026 | 38,33 | 38,60 | 37,25 | 38,25 | 1,49% | 1.103,00 |
| 16.07.2026 | 37,56 | 37,94 | 36,75 | 37,69 | 2,00% | 2.248,00 |
| 15.07.2026 | 38,30 | 38,59 | 36,95 | 36,95 | -2,20% | 1.153,00 |
| 14.07.2026 | 38,73 | 39,29 | 37,74 | 37,78 | -2,00% | 931,00 |
| 13.07.2026 | 37,50 | 38,55 | 37,10 | 38,55 | 4,64% | 3.308,00 |
| 10.07.2026 | 36,59 | 37,32 | 36,52 | 36,84 | 0,22% | 661,00 |
| 09.07.2026 | 38,12 | 38,13 | 36,60 | 36,76 | -2,31% | 3.340,00 |
| 08.07.2026 | 37,89 | 38,19 | 36,94 | 37,63 | 0,72% | 628,00 |
| 07.07.2026 | 35,12 | 37,36 | 35,12 | 37,36 | 5,18% | 2.017,00 |
| 06.07.2026 | 35,79 | 35,79 | 35,20 | 35,52 | -0,75% | 1.096,00 |
| 03.07.2026 | 35,10 | 35,79 | 35,00 | 35,79 | 1,24% | 1.183,00 |
| 02.07.2026 | 34,99 | 35,85 | 34,80 | 35,35 | 0,03% | 2.699,00 |
| 01.07.2026 | 36,47 | 36,65 | 35,29 | 35,34 | -2,67% | 1.639,00 |
| 30.06.2026 | 36,58 | 37,00 | 36,13 | 36,31 | -1,30% | 2.328,00 |
| 29.06.2026 | 37,49 | 37,50 | 36,66 | 36,79 | -0,19% | 679,00 |
| 26.06.2026 | 36,71 | 37,50 | 36,49 | 36,86 | -3,15% | 1.446,00 |
| 25.06.2026 | 37,00 | 38,14 | 36,78 | 38,06 | 1,36% | 897,00 |
| 24.06.2026 | 37,55 | 38,43 | 36,94 | 37,55 | -1,75% | 1.280,00 |
| 23.06.2026 | 36,94 | 38,22 | 36,94 | 38,22 | 1,59% | 872,00 |
| 22.06.2026 | 36,36 | 37,63 | 35,93 | 37,62 | 3,32% | 8.871,00 |
| 19.06.2026 | 36,67 | 36,96 | 36,12 | 36,41 | -0,63% | 1.243,00 |
| 18.06.2026 | 36,91 | 37,27 | 36,22 | 36,64 | -1,32% | 1.938,00 |
| 17.06.2026 | 36,31 | 37,43 | 36,31 | 37,13 | 0,79% | 2.198,00 |
| 16.06.2026 | 37,09 | 37,83 | 36,37 | 36,84 | -3,18% | 4.125,00 |
| 15.06.2026 | 37,46 | 38,37 | 37,11 | 38,05 | -2,66% | 2.899,00 |
| 12.06.2026 | 38,14 | 39,24 | 37,90 | 39,09 | 1,03% | 3.759,00 |
| 11.06.2026 | 41,34 | 41,34 | 38,67 | 38,69 | -3,83% | 4.757,00 |
| 10.06.2026 | 38,71 | 40,70 | 37,84 | 40,23 | 6,74% | 3.789,00 |
| 09.06.2026 | 39,09 | 39,09 | 37,50 | 37,69 | -3,38% | 3.449,00 |
| 08.06.2026 | 39,02 | 39,75 | 38,48 | 39,01 | 0,75% | 2.955,00 |
| 05.06.2026 | 39,96 | 39,96 | 38,65 | 38,72 | -1,93% | 1.394,00 |
| 04.06.2026 | 39,27 | 39,99 | 38,98 | 39,48 | -1,35% | 1.886,00 |
| 03.06.2026 | 39,67 | 40,45 | 39,65 | 40,02 | 0,50% | 1.625,00 |
| 02.06.2026 | 39,97 | 40,25 | 38,69 | 39,82 | 0,58% | 7.284,00 |
| 01.06.2026 | 38,98 | 40,50 | 38,36 | 39,59 | 5,74% | 5.066,00 |
| 29.05.2026 | 37,50 | 38,66 | 37,38 | 37,44 | -1,06% | 2.228,00 |
| 28.05.2026 | 39,22 | 39,22 | 37,66 | 37,84 | -0,73% | 2.714,00 |
| 27.05.2026 | 38,92 | 38,92 | 37,34 | 38,12 | -2,68% | 4.203,00 |
| 26.05.2026 | 39,61 | 40,42 | 39,17 | 39,17 | -1,06% | 853,00 |
| 25.05.2026 | 40,49 | 40,49 | 38,10 | 39,59 | -2,78% | 8.264,00 |
| 22.05.2026 | 40,31 | 41,33 | 40,31 | 40,72 | 0,89% | 1.750,00 |
| 21.05.2026 | 41,82 | 41,82 | 40,24 | 40,36 | -3,42% | 1.586,00 |
| 20.05.2026 | 42,55 | 43,06 | 41,79 | 41,79 | -2,52% | 3.774,00 |
| 19.05.2026 | 42,59 | 43,42 | 42,01 | 42,87 | 0,63% | 3.147,00 |
| 18.05.2026 | 42,99 | 43,67 | 41,36 | 42,60 | 0,21% | 4.256,00 |
| 15.05.2026 | 41,23 | 42,51 | 40,10 | 42,51 | 5,09% | 4.037,00 |
| 14.05.2026 | 39,71 | 40,45 | 39,33 | 40,45 | 1,68% | 2.401,00 |
| 13.05.2026 | 39,96 | 40,25 | 39,22 | 39,78 | -1,00% | 2.174,00 |
| 12.05.2026 | 39,99 | 41,08 | 39,58 | 40,18 | 1,03% | 3.422,00 |
| 11.05.2026 | 40,00 | 40,33 | 39,34 | 39,77 | 2,90% | 2.296,00 |
| 08.05.2026 | 39,26 | 39,26 | 38,45 | 38,65 | -0,67% | 554,00 |
| 07.05.2026 | 39,43 | 40,44 | 37,71 | 38,91 | -2,73% | 7.884,00 |
| 06.05.2026 | 41,63 | 42,56 | 39,56 | 40,00 | -8,21% | 8.367,00 |
| 05.05.2026 | 44,21 | 44,58 | 43,58 | 43,58 | -0,59% | 2.178,00 |
| 04.05.2026 | 43,19 | 44,00 | 42,51 | 43,84 | 0,69% | 2.939,00 |
| 30.04.2026 | 44,00 | 44,24 | 42,43 | 43,54 | -0,80% | 3.158,00 |
| 29.04.2026 | 41,98 | 43,89 | 41,98 | 43,89 | 3,93% | 3.577,00 |
| 28.04.2026 | 42,08 | 42,45 | 41,83 | 42,23 | 2,28% | 883,00 |
| 27.04.2026 | 40,74 | 42,08 | 40,74 | 41,29 | 1,25% | 2.644,00 |
| 24.04.2026 | 41,61 | 42,01 | 40,27 | 40,78 | -0,97% | 2.257,00 |
| 23.04.2026 | 40,19 | 41,50 | 40,00 | 41,18 | 2,46% | 2.178,00 |
| 22.04.2026 | 37,72 | 40,19 | 37,72 | 40,19 | 3,18% | 6.961,00 |
| 21.04.2026 | 38,39 | 38,95 | 37,76 | 38,95 | 2,04% | 1.960,00 |
| 20.04.2026 | 38,21 | 38,99 | 37,67 | 38,17 | 1,62% | 9.278,00 |
| 17.04.2026 | 38,51 | 39,05 | 35,54 | 37,56 | -3,40% | 12.287,00 |
| 16.04.2026 | 38,72 | 39,16 | 38,10 | 38,88 | 0,83% | 2.106,00 |
| 15.04.2026 | 38,55 | 38,67 | 38,00 | 38,56 | 0,36% | 2.356,00 |
| 14.04.2026 | 40,33 | 40,48 | 38,04 | 38,42 | -3,76% | 6.699,00 |
| 13.04.2026 | 42,23 | 42,49 | 39,92 | 39,92 | -2,20% | 5.665,00 |
| 10.04.2026 | 40,07 | 41,12 | 40,05 | 40,82 | 0,10% | 3.033,00 |
| 09.04.2026 | 41,76 | 41,95 | 40,73 | 40,78 | -0,71% | 3.529,00 |
| 08.04.2026 | 39,01 | 41,13 | 38,62 | 41,07 | -5,24% | 32.900,00 |
| 07.04.2026 | 43,49 | 43,82 | 42,53 | 43,34 | 1,64% | 6.081,00 |
| 02.04.2026 | 43,51 | 44,06 | 42,31 | 42,64 | 1,69% | 4.027,00 |
| 01.04.2026 | 42,83 | 42,91 | 41,00 | 41,93 | -3,51% | 26.741,00 |
| 31.03.2026 | 44,90 | 45,35 | 42,44 | 43,46 | -3,16% | 10.739,00 |
| 30.03.2026 | 45,63 | 46,69 | 44,80 | 44,88 | -1,75% | 6.592,00 |
| 27.03.2026 | 44,84 | 45,68 | 44,66 | 45,68 | 2,24% | 6.357,00 |
| 26.03.2026 | 44,32 | 44,81 | 43,20 | 44,68 | 2,36% | 4.762,00 |
| 25.03.2026 | 43,20 | 43,65 | 42,04 | 43,65 | 2,68% | 4.380,00 |
| 24.03.2026 | 42,30 | 43,80 | 41,65 | 42,51 | 1,74% | 5.672,00 |
| 23.03.2026 | 42,64 | 43,50 | 40,25 | 41,78 | -0,07% | 18.018,00 |
| 20.03.2026 | 42,77 | 43,50 | 41,81 | 41,81 | -0,45% | 10.678,00 |
| 19.03.2026 | 42,50 | 43,26 | 41,70 | 42,00 | 0,00% | 15.672,00 |
| 18.03.2026 | 41,05 | 42,04 | 40,51 | 42,00 | 2,23% | 4.704,00 |
| 17.03.2026 | 41,20 | 41,30 | 40,53 | 41,09 | 2,64% | 5.204,00 |
| 16.03.2026 | 40,92 | 41,33 | 39,63 | 40,03 | -0,99% | 18.990,00 |
| 13.03.2026 | 40,47 | 41,13 | 39,67 | 40,43 | -0,47% | 3.107,00 |
| 12.03.2026 | 39,85 | 40,62 | 39,00 | 40,62 | 3,99% | 10.625,00 |
| 11.03.2026 | 37,55 | 39,06 | 37,55 | 39,06 | 3,75% | 6.223,00 |
| 10.03.2026 | 37,80 | 38,59 | 37,21 | 37,65 | -2,25% | 5.041,00 |
| 09.03.2026 | 39,50 | 40,00 | 38,02 | 38,52 | 0,93% | 10.591,00 |
| 06.03.2026 | 38,60 | 39,50 | 38,16 | 38,16 | -0,90% | 7.112,00 |
| 05.03.2026 | 37,93 | 38,68 | 37,48 | 38,51 | 2,89% | 4.716,00 |