45,125€
0,59%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,93 | 44,95 | 44,56 | 44,59 | -0,60% | - |
| 20.10.2026 | 45,50 | 46,32 | 44,41 | 44,86 | -0,58% | 594,00 |
| 19.10.2026 | 45,25 | 45,25 | 44,39 | 45,12 | -0,02% | 952,00 |
| 16.10.2026 | 43,27 | 45,13 | 42,59 | 45,13 | 2,41% | 1.568,00 |
| 15.10.2026 | 44,82 | 44,82 | 43,63 | 44,07 | -1,96% | 1.769,00 |
| 14.10.2026 | 44,23 | 45,13 | 44,23 | 44,95 | 0,49% | 1.862,00 |
| 13.10.2026 | 43,18 | 44,73 | 43,18 | 44,73 | 2,08% | 749,00 |
| 12.10.2026 | 42,47 | 44,00 | 42,47 | 43,82 | 1,98% | 582,00 |
| 09.10.2026 | 43,40 | 43,86 | 42,97 | 42,97 | -2,12% | 1.303,00 |
| 08.10.2026 | 42,94 | 43,90 | 42,94 | 43,90 | 3,46% | 3.970,00 |
| 07.10.2026 | 43,26 | 43,60 | 42,43 | 42,43 | -0,47% | 2.948,00 |
| 06.10.2026 | 43,43 | 43,43 | 42,33 | 42,63 | -1,02% | 711,00 |
| 05.10.2026 | 42,00 | 43,24 | 41,69 | 43,07 | 1,96% | 1.020,00 |
| 02.10.2026 | 41,52 | 42,27 | 40,66 | 42,24 | 0,81% | 736,00 |
| 01.10.2026 | 40,80 | 41,90 | 40,69 | 41,90 | 2,87% | 1.242,00 |
| 30.09.2026 | 40,84 | 41,76 | 40,49 | 40,73 | -0,71% | 1.294,00 |
| 29.09.2026 | 41,00 | 41,17 | 40,79 | 41,02 | -1,28% | 958,00 |
| 28.09.2026 | 42,26 | 42,68 | 41,50 | 41,55 | 0,05% | 661,00 |
| 25.09.2026 | 42,15 | 42,15 | 41,41 | 41,53 | -2,79% | 670,00 |
| 24.09.2026 | 42,50 | 43,43 | 42,00 | 42,72 | 0,61% | 1.180,00 |
| 23.09.2026 | 40,65 | 42,80 | 40,65 | 42,46 | 3,08% | 1.185,00 |
| 22.09.2026 | 42,26 | 42,26 | 40,69 | 41,19 | -0,77% | 2.638,00 |
| 21.09.2026 | 41,61 | 42,34 | 41,31 | 41,51 | -1,77% | 237,00 |
| 18.09.2026 | 41,92 | 42,67 | 41,65 | 42,26 | 1,10% | 1.508,00 |
| 17.09.2026 | 42,72 | 42,78 | 41,58 | 41,80 | -1,16% | 354,00 |
| 16.09.2026 | 44,25 | 44,68 | 42,19 | 42,29 | -4,67% | 2.497,00 |
| 15.09.2026 | 42,84 | 44,66 | 42,51 | 44,36 | 2,54% | 1.306,00 |
| 14.09.2026 | 43,59 | 44,74 | 43,26 | 43,26 | 0,72% | 2.972,00 |
| 11.09.2026 | 42,47 | 43,00 | 42,09 | 42,95 | 0,21% | 462,00 |
| 10.09.2026 | 41,98 | 43,00 | 41,98 | 42,86 | 1,73% | 1.707,00 |
| 09.09.2026 | 40,88 | 42,56 | 40,88 | 42,13 | 0,60% | 1.684,00 |
| 08.09.2026 | 42,18 | 42,18 | 41,50 | 41,88 | -0,52% | 268,00 |
| 07.09.2026 | 41,33 | 42,23 | 41,26 | 42,10 | 1,84% | 980,00 |
| 04.09.2026 | 41,91 | 42,49 | 41,23 | 41,34 | -1,81% | 818,00 |
| 03.09.2026 | 41,77 | 42,90 | 41,77 | 42,10 | -0,52% | 896,00 |
| 02.09.2026 | 42,75 | 43,08 | 41,92 | 42,32 | -0,21% | 1.219,00 |
| 01.09.2026 | 42,00 | 42,91 | 41,74 | 42,41 | 1,29% | 1.454,00 |
| 31.08.2026 | 41,72 | 42,07 | 41,41 | 41,87 | 2,98% | 568,00 |
| 28.08.2026 | 40,75 | 40,78 | 40,31 | 40,66 | 0,15% | 390,00 |
| 27.08.2026 | 39,99 | 40,60 | 39,99 | 40,60 | 0,87% | 98,00 |
| 26.08.2026 | 40,48 | 40,48 | 39,46 | 40,25 | -1,06% | 1.233,00 |
| 25.08.2026 | 40,69 | 40,95 | 39,99 | 40,68 | -1,14% | 1.425,00 |
| 24.08.2026 | 41,39 | 42,18 | 41,00 | 41,15 | -2,65% | 1.441,00 |
| 21.08.2026 | 41,40 | 42,40 | 41,24 | 42,27 | -0,19% | 2.783,00 |
| 20.08.2026 | 41,50 | 42,50 | 41,05 | 42,35 | 3,27% | 8.374,00 |
| 19.08.2026 | 41,96 | 41,96 | 40,95 | 41,01 | -0,92% | 2.587,00 |
| 18.08.2026 | 41,49 | 41,74 | 40,77 | 41,39 | 0,53% | 1.417,00 |
| 17.08.2026 | 39,89 | 41,17 | 38,87 | 41,17 | 4,84% | 1.386,00 |
| 14.08.2026 | 39,02 | 39,40 | 38,87 | 39,27 | 2,40% | 3.088,00 |
| 13.08.2026 | 38,07 | 38,35 | 38,07 | 38,35 | -1,52% | 460,00 |
| 12.08.2026 | 39,04 | 39,91 | 38,88 | 38,94 | -0,99% | 1.097,00 |
| 11.08.2026 | 38,96 | 39,39 | 38,94 | 39,33 | 0,72% | 876,00 |
| 10.08.2026 | 37,21 | 39,12 | 37,21 | 39,05 | 5,51% | 1.533,00 |
| 07.08.2026 | 37,18 | 37,75 | 36,67 | 37,01 | -0,56% | 1.133,00 |
| 06.08.2026 | 36,10 | 37,30 | 36,10 | 37,22 | 2,11% | 928,00 |
| 05.08.2026 | 38,00 | 39,13 | 36,43 | 36,45 | -4,81% | 1.273,00 |
| 04.08.2026 | 38,56 | 39,56 | 37,69 | 38,29 | -0,75% | 2.327,00 |
| 03.08.2026 | 38,01 | 38,70 | 38,01 | 38,58 | -0,92% | 775,00 |
| 31.07.2026 | 38,75 | 38,94 | 38,69 | 38,94 | 2,74% | 268,00 |
| 30.07.2026 | 38,40 | 39,35 | 37,89 | 37,90 | -1,89% | 269,00 |
| 29.07.2026 | 38,19 | 39,00 | 37,21 | 38,63 | 3,26% | 1.187,00 |
| 28.07.2026 | 37,51 | 38,03 | 37,41 | 37,41 | -1,42% | 828,00 |
| 27.07.2026 | 38,90 | 38,90 | 37,51 | 37,95 | -4,46% | 1.353,00 |
| 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 |