47,265€
-0,44%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 46,90 | 47,48 | 46,84 | 47,48 | 0,48% | 482,00 |
| 07.05.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -0,64% | - |
| 06.05.2024 | 47,56 | 47,56 | 47,56 | 47,56 | -1,83% | - |
| 02.05.2024 | 48,20 | 48,44 | 48,20 | 48,44 | -0,51% | 208,00 |
| 30.04.2024 | 48,69 | 48,69 | 48,69 | 48,69 | -1,24% | - |
| 29.04.2024 | 48,98 | 49,30 | 48,97 | 49,30 | 0,61% | 40,00 |
| 26.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,37% | - |
| 25.04.2024 | 48,34 | 48,34 | 48,34 | 48,34 | -0,69% | - |
| 24.04.2024 | 48,68 | 48,68 | 48,68 | 48,68 | -0,24% | - |
| 23.04.2024 | 48,79 | 48,79 | 48,79 | 48,79 | 0,00% | - |
| 22.04.2024 | 48,39 | 48,93 | 48,39 | 48,79 | -0,02% | 3,00 |
| 19.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,74% | 1,00 |
| 18.04.2024 | 48,60 | 48,60 | 48,08 | 48,44 | -1,14% | 340,00 |
| 17.04.2024 | 49,31 | 49,31 | 49,00 | 49,00 | 0,61% | 161,00 |
| 16.04.2024 | 49,09 | 49,09 | 48,67 | 48,71 | -2,78% | 317,00 |
| 15.04.2024 | 50,18 | 50,18 | 50,05 | 50,10 | -1,59% | 15,00 |
| 12.04.2024 | 51,22 | 51,22 | 50,91 | 50,91 | 1,92% | 3,00 |
| 11.04.2024 | 50,56 | 50,91 | 49,95 | 49,95 | -0,40% | 202,00 |
| 10.04.2024 | 49,57 | 50,15 | 49,54 | 50,15 | 1,78% | 520,00 |
| 09.04.2024 | 49,32 | 49,40 | 49,07 | 49,28 | 0,17% | 1.102,00 |
| 08.04.2024 | 48,78 | 49,19 | 48,78 | 49,19 | 0,28% | 585,00 |
| 05.04.2024 | 49,06 | 49,06 | 49,06 | 49,06 | 0,54% | - |
| 04.04.2024 | 48,70 | 48,85 | 48,66 | 48,79 | 1,28% | 1.191,00 |
| 03.04.2024 | 48,05 | 48,26 | 48,00 | 48,18 | 1,58% | 450,00 |
| 02.04.2024 | 48,17 | 48,17 | 47,43 | 47,43 | 2,52% | 761,00 |
| 28.03.2024 | 46,12 | 46,26 | 46,00 | 46,26 | 1,76% | 80,00 |
| 27.03.2024 | 45,30 | 45,48 | 45,30 | 45,46 | 0,22% | 140,00 |
| 26.03.2024 | 45,28 | 45,36 | 45,28 | 45,36 | 0,00% | 4,00 |
| 25.03.2024 | 44,80 | 45,36 | 44,80 | 45,36 | 1,11% | 135,00 |
| 22.03.2024 | 44,68 | 44,86 | 44,68 | 44,86 | 0,90% | 225,00 |
| 21.03.2024 | 44,74 | 44,74 | 44,46 | 44,46 | -0,22% | 418,00 |
| 20.03.2024 | 44,46 | 44,56 | 44,46 | 44,56 | 0,32% | 290,00 |
| 19.03.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 1,18% | - |
| 18.03.2024 | 44,04 | 44,04 | 43,90 | 43,90 | -0,14% | 50,00 |
| 15.03.2024 | 43,82 | 44,08 | 43,82 | 43,96 | 0,50% | 215,00 |
| 14.03.2024 | 43,70 | 43,74 | 43,70 | 43,74 | 2,58% | 74,00 |
| 13.03.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,23% | 200,00 |
| 12.03.2024 | 42,68 | 42,92 | 42,68 | 42,74 | 0,33% | 384,00 |
| 11.03.2024 | 42,50 | 42,60 | 42,08 | 42,60 | 1,09% | 254,00 |
| 08.03.2024 | 42,12 | 42,14 | 42,12 | 42,14 | 0,86% | 6,00 |
| 07.03.2024 | 42,10 | 42,10 | 41,78 | 41,78 | 0,38% | 78,00 |
| 06.03.2024 | 41,62 | 41,62 | 41,62 | 41,62 | -0,10% | - |
| 05.03.2024 | 40,92 | 41,66 | 40,92 | 41,66 | 1,91% | 42,00 |
| 04.03.2024 | 40,72 | 40,90 | 40,72 | 40,88 | -0,92% | 929,00 |
| 01.03.2024 | 40,90 | 41,26 | 40,90 | 41,26 | 0,73% | 46,00 |
| 29.02.2024 | 40,68 | 40,96 | 40,52 | 40,96 | 0,49% | 33,00 |
| 28.02.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -0,44% | - |
| 27.02.2024 | 40,92 | 40,94 | 40,92 | 40,94 | 0,59% | 1.500,00 |
| 26.02.2024 | 40,64 | 40,70 | 40,64 | 40,70 | 0,00% | 1,00 |
| 23.02.2024 | 40,54 | 40,70 | 40,16 | 40,70 | 0,25% | 696,00 |
| 22.02.2024 | 40,72 | 40,72 | 40,34 | 40,60 | -1,46% | 228,00 |
| 21.02.2024 | 40,26 | 41,26 | 40,08 | 41,20 | 2,85% | 166,00 |
| 20.02.2024 | 40,10 | 40,10 | 40,06 | 40,06 | -1,14% | 2,00 |
| 19.02.2024 | 40,52 | 40,52 | 40,52 | 40,52 | 0,40% | - |
| 16.02.2024 | 40,00 | 40,36 | 40,00 | 40,36 | 3,86% | 17,00 |
| 15.02.2024 | 38,86 | 38,86 | 38,86 | 38,86 | -0,77% | 2,00 |
| 14.02.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -0,25% | 100,00 |
| 13.02.2024 | 39,26 | 39,26 | 39,26 | 39,26 | 0,00% | 650,00 |
| 12.02.2024 | 38,56 | 39,40 | 38,56 | 39,26 | 1,97% | 2.514,00 |
| 09.02.2024 | 39,30 | 39,48 | 38,50 | 38,50 | -0,93% | 457,00 |
| 08.02.2024 | 38,14 | 39,12 | 38,14 | 38,86 | 1,99% | 666,00 |
| 07.02.2024 | 38,06 | 38,10 | 38,06 | 38,10 | -0,73% | 156,00 |
| 06.02.2024 | 37,92 | 38,38 | 37,92 | 38,38 | 1,11% | 222,00 |
| 05.02.2024 | 38,14 | 38,32 | 37,86 | 37,96 | -1,81% | 455,00 |
| 02.02.2024 | 38,54 | 38,66 | 38,44 | 38,66 | -0,87% | 73,00 |
| 01.02.2024 | 39,34 | 39,34 | 39,00 | 39,00 | -1,02% | 137,00 |
| 31.01.2024 | 39,48 | 39,48 | 39,40 | 39,40 | -0,66% | 2,00 |
| 30.01.2024 | 39,68 | 39,68 | 39,46 | 39,66 | 0,81% | 22,00 |
| 29.01.2024 | 39,54 | 39,54 | 39,24 | 39,34 | 0,92% | 102,00 |
| 26.01.2024 | 39,12 | 39,12 | 38,88 | 38,98 | 1,09% | 106,00 |
| 25.01.2024 | 38,56 | 38,56 | 38,56 | 38,56 | 1,05% | - |
| 24.01.2024 | 38,18 | 38,18 | 38,16 | 38,16 | 0,16% | 847,00 |
| 23.01.2024 | 38,02 | 38,10 | 37,78 | 38,10 | 0,74% | 53,00 |
| 22.01.2024 | 37,40 | 38,00 | 37,38 | 37,82 | 0,96% | 436,00 |
| 19.01.2024 | 38,00 | 38,12 | 37,46 | 37,46 | -0,21% | 8,00 |
| 18.01.2024 | 37,76 | 37,90 | 37,50 | 37,54 | -1,37% | 450,00 |
| 17.01.2024 | 38,36 | 38,36 | 38,02 | 38,06 | -1,14% | 253,00 |
| 16.01.2024 | 39,16 | 39,70 | 38,50 | 38,50 | -1,28% | 437,00 |
| 15.01.2024 | 38,76 | 39,00 | 38,76 | 39,00 | -1,17% | 30,00 |
| 12.01.2024 | 40,52 | 40,52 | 39,46 | 39,46 | -1,50% | 286,00 |
| 11.01.2024 | 40,14 | 40,36 | 40,06 | 40,06 | -1,09% | 414,00 |
| 10.01.2024 | 41,00 | 41,10 | 40,30 | 40,50 | -0,98% | 272,00 |
| 09.01.2024 | 41,66 | 41,66 | 40,90 | 40,90 | 0,10% | 366,00 |
| 08.01.2024 | 41,46 | 41,46 | 40,86 | 40,86 | -2,39% | 1.649,00 |
| 05.01.2024 | 42,16 | 42,16 | 41,82 | 41,86 | -0,71% | 538,00 |
| 04.01.2024 | 42,84 | 42,84 | 42,16 | 42,16 | -0,43% | 69,00 |
| 03.01.2024 | 41,88 | 42,34 | 41,56 | 42,34 | 0,67% | 65,00 |
| 02.01.2024 | 41,34 | 42,06 | 41,18 | 42,06 | 1,30% | 269,00 |
| 29.12.2023 | 41,00 | 41,52 | 40,98 | 41,52 | -0,24% | 1.102,00 |
| 28.12.2023 | 41,62 | 41,62 | 41,62 | 41,62 | -0,24% | - |
| 27.12.2023 | 42,10 | 42,10 | 41,72 | 41,72 | -0,33% | 1.318,00 |
| 22.12.2023 | 41,74 | 41,86 | 41,74 | 41,86 | 0,96% | 100,00 |
| 21.12.2023 | 41,54 | 41,54 | 41,36 | 41,46 | -1,43% | 301,00 |
| 20.12.2023 | 41,80 | 42,06 | 41,80 | 42,06 | 1,11% | 250,00 |
| 19.12.2023 | 41,36 | 41,60 | 40,94 | 41,60 | 2,31% | 110,00 |
| 15.12.2023 | 41,14 | 41,14 | 40,66 | 40,66 | -0,83% | 5,00 |
| 14.12.2023 | 40,20 | 41,00 | 40,12 | 41,00 | 2,09% | 655,00 |
| 13.12.2023 | 39,64 | 40,26 | 39,64 | 40,16 | -0,50% | 766,00 |
| 12.12.2023 | 41,20 | 41,20 | 40,36 | 40,36 | -2,18% | 20,00 |
| 11.12.2023 | 41,34 | 41,34 | 41,14 | 41,26 | 0,98% | 263,00 |