48,318€
-0,12%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,41 | 48,88 | 48,03 | 48,33 | -0,09% | - |
| 17.04.2024 | 49,02 | 49,49 | 48,29 | 48,38 | -1,43% | 20,00 |
| 16.04.2024 | 49,52 | 49,78 | 48,49 | 49,08 | -0,92% | 20,00 |
| 15.04.2024 | 50,50 | 50,77 | 49,38 | 49,53 | -1,28% | 80,00 |
| 12.04.2024 | 50,31 | 51,80 | 50,07 | 50,17 | -0,23% | 151,00 |
| 11.04.2024 | 50,71 | 50,94 | 49,75 | 50,29 | -0,85% | 101,00 |
| 10.04.2024 | 49,87 | 50,77 | 49,57 | 50,72 | 1,75% | 25,00 |
| 09.04.2024 | 49,20 | 49,91 | 49,06 | 49,85 | 1,26% | 60,00 |
| 08.04.2024 | 49,15 | 49,55 | 48,38 | 49,23 | 0,14% | - |
| 05.04.2024 | 48,55 | 49,44 | 48,54 | 49,16 | 1,25% | - |
| 04.04.2024 | 48,73 | 48,87 | 48,27 | 48,55 | -0,40% | 29,00 |
| 03.04.2024 | 47,99 | 48,76 | 47,60 | 48,75 | 1,51% | 30,00 |
| 02.04.2024 | 46,40 | 48,15 | 46,40 | 48,02 | 3,54% | 279,00 |
| 28.03.2024 | 45,69 | 46,60 | 45,59 | 46,38 | 1,49% | 342,00 |
| 27.03.2024 | 45,05 | 45,79 | 44,60 | 45,70 | 1,49% | - |
| 26.03.2024 | 45,19 | 45,44 | 45,02 | 45,03 | -0,42% | 10,00 |
| 25.03.2024 | 44,56 | 45,44 | 44,54 | 45,22 | 1,53% | 50,00 |
| 22.03.2024 | 44,70 | 45,14 | 44,53 | 44,54 | -0,27% | 25,00 |
| 21.03.2024 | 44,40 | 44,74 | 44,34 | 44,66 | 0,45% | 113,00 |
| 20.03.2024 | 44,46 | 44,80 | 44,20 | 44,46 | -0,11% | - |
| 19.03.2024 | 43,65 | 44,66 | 43,52 | 44,51 | 1,99% | 335,00 |
| 18.03.2024 | 43,73 | 44,10 | 43,41 | 43,64 | -0,27% | - |
| 15.03.2024 | 43,89 | 44,32 | 43,68 | 43,76 | -0,41% | 20,00 |
| 14.03.2024 | 43,53 | 43,97 | 42,98 | 43,94 | 1,20% | 150,00 |
| 13.03.2024 | 42,72 | 43,63 | 42,66 | 43,42 | 1,52% | 182,00 |
| 12.03.2024 | 42,70 | 43,05 | 42,01 | 42,77 | 0,12% | 120,00 |
| 11.03.2024 | 42,31 | 42,78 | 41,84 | 42,72 | 1,16% | 4,00 |
| 08.03.2024 | 41,97 | 42,40 | 41,80 | 42,23 | 0,62% | 55,00 |
| 07.03.2024 | 41,73 | 42,30 | 41,48 | 41,97 | 0,65% | - |
| 06.03.2024 | 41,83 | 41,92 | 41,23 | 41,70 | 0,41% | 171,00 |
| 05.03.2024 | 40,88 | 41,84 | 40,75 | 41,53 | 1,66% | - |
| 04.03.2024 | 40,86 | 41,18 | 40,74 | 40,85 | -0,12% | 205,00 |
| 01.03.2024 | 40,79 | 41,34 | 40,67 | 40,90 | 0,37% | 60,00 |
| 29.02.2024 | 40,51 | 41,05 | 40,41 | 40,75 | 0,67% | 100,00 |
| 28.02.2024 | 40,69 | 41,46 | 40,39 | 40,48 | -0,59% | 48,00 |
| 27.02.2024 | 40,39 | 41,14 | 40,22 | 40,72 | 0,79% | 190,00 |
| 26.02.2024 | 40,63 | 40,91 | 40,07 | 40,40 | -0,32% | 70,00 |
| 23.02.2024 | 40,63 | 40,76 | 39,84 | 40,53 | -0,17% | 32,00 |
| 22.02.2024 | 40,75 | 40,91 | 40,12 | 40,60 | -0,34% | 19,00 |
| 21.02.2024 | 40,09 | 41,26 | 39,93 | 40,74 | 1,52% | - |
| 20.02.2024 | 40,39 | 40,54 | 39,87 | 40,13 | -0,64% | - |
| 19.02.2024 | 40,39 | 40,57 | 40,08 | 40,39 | 0,10% | 12,00 |
| 16.02.2024 | 40,09 | 40,54 | 39,60 | 40,35 | 0,62% | 105,00 |
| 15.02.2024 | 39,05 | 40,22 | 38,67 | 40,10 | 2,72% | - |
| 14.02.2024 | 39,13 | 39,65 | 38,85 | 39,04 | -0,23% | 26,00 |
| 13.02.2024 | 39,13 | 39,60 | 38,64 | 39,13 | -0,10% | - |
| 12.02.2024 | 38,67 | 39,51 | 38,07 | 39,17 | 1,61% | 10,00 |
| 09.02.2024 | 39,40 | 39,58 | 38,34 | 38,55 | -1,81% | 37,00 |
| 08.02.2024 | 38,35 | 39,42 | 38,17 | 39,26 | 2,45% | - |
| 07.02.2024 | 38,20 | 38,50 | 37,78 | 38,32 | 0,39% | - |
| 06.02.2024 | 37,94 | 38,59 | 37,78 | 38,17 | 0,87% | 28,00 |
| 05.02.2024 | 38,32 | 38,45 | 37,71 | 37,84 | -1,20% | 320,00 |
| 02.02.2024 | 38,49 | 38,77 | 38,11 | 38,30 | -0,47% | - |
| 01.02.2024 | 38,83 | 39,39 | 38,17 | 38,48 | -0,93% | 122,00 |
| 31.01.2024 | 40,11 | 40,24 | 38,84 | 38,84 | -2,80% | - |
| 30.01.2024 | 39,50 | 40,13 | 39,00 | 39,96 | 1,22% | 15,00 |
| 29.01.2024 | 39,15 | 39,58 | 38,91 | 39,48 | 0,64% | - |
| 26.01.2024 | 39,18 | 39,37 | 38,75 | 39,23 | 0,20% | - |
| 25.01.2024 | 38,24 | 39,20 | 38,01 | 39,15 | 2,46% | - |
| 24.01.2024 | 38,14 | 38,43 | 37,87 | 38,21 | 0,32% | - |
| 23.01.2024 | 37,84 | 38,55 | 37,66 | 38,09 | 0,58% | - |
| 22.01.2024 | 37,56 | 38,20 | 37,19 | 37,87 | 0,93% | 268,00 |
| 19.01.2024 | 37,82 | 37,96 | 37,31 | 37,52 | -0,74% | 50,00 |
| 18.01.2024 | 37,78 | 37,96 | 37,33 | 37,80 | 0,13% | 30,00 |
| 17.01.2024 | 38,37 | 38,62 | 37,58 | 37,75 | -1,59% | 50,00 |
| 16.01.2024 | 39,18 | 39,53 | 38,21 | 38,36 | -2,07% | 2,00 |
| 15.01.2024 | 39,05 | 39,25 | 38,57 | 39,17 | 0,33% | - |
| 12.01.2024 | 39,76 | 40,69 | 38,94 | 39,04 | -1,84% | 139,00 |
| 11.01.2024 | 40,07 | 40,58 | 39,57 | 39,77 | -0,72% | 70,00 |
| 10.01.2024 | 40,98 | 41,28 | 39,99 | 40,06 | -2,20% | 50,00 |
| 09.01.2024 | 41,56 | 41,96 | 40,79 | 40,96 | -1,40% | 30,00 |
| 08.01.2024 | 41,93 | 41,93 | 40,43 | 41,54 | -1,17% | - |
| 05.01.2024 | 41,75 | 42,22 | 41,60 | 42,03 | 0,72% | 550,00 |
| 04.01.2024 | 42,86 | 43,26 | 41,63 | 41,73 | -2,66% | 85,00 |
| 03.01.2024 | 41,95 | 42,88 | 41,62 | 42,87 | 2,24% | 272,00 |
| 02.01.2024 | 41,38 | 42,43 | 40,90 | 41,93 | 1,33% | 150,00 |
| 29.12.2023 | 41,37 | 41,63 | 41,31 | 41,38 | -0,10% | 40,00 |
| 28.12.2023 | 41,87 | 41,96 | 41,35 | 41,42 | -1,00% | 105,00 |
| 27.12.2023 | 41,60 | 42,41 | 41,60 | 41,84 | 0,63% | 9,00 |
| 22.12.2023 | 41,66 | 42,09 | 41,55 | 41,58 | -0,22% | 70,00 |
| 21.12.2023 | 41,38 | 41,70 | 41,00 | 41,67 | 0,77% | 29,00 |
| 20.12.2023 | 41,56 | 42,15 | 41,31 | 41,35 | -0,53% | 160,00 |
| 19.12.2023 | 41,46 | 41,66 | 41,02 | 41,57 | 0,27% | 64,00 |
| 18.12.2023 | 41,26 | 42,24 | 41,01 | 41,46 | 0,73% | 40,00 |
| 15.12.2023 | 40,94 | 41,38 | 40,43 | 41,16 | 0,61% | - |
| 14.12.2023 | 40,59 | 41,46 | 39,93 | 40,91 | 0,96% | 37,00 |
| 13.12.2023 | 40,23 | 40,77 | 39,71 | 40,52 | 0,77% | - |
| 12.12.2023 | 41,28 | 41,42 | 39,89 | 40,21 | -2,54% | 220,00 |
| 11.12.2023 | 41,04 | 41,92 | 40,77 | 41,26 | 0,54% | 2,00 |
| 08.12.2023 | 40,23 | 41,07 | 40,23 | 41,04 | 2,04% | 60,00 |
| 07.12.2023 | 40,17 | 40,63 | 39,92 | 40,22 | 0,12% | 106,00 |
| 06.12.2023 | 40,59 | 40,98 | 39,91 | 40,17 | -0,99% | 114,00 |
| 05.12.2023 | 41,22 | 41,53 | 40,50 | 40,57 | -1,55% | - |
| 04.12.2023 | 41,44 | 41,90 | 41,08 | 41,21 | -0,72% | 371,00 |
| 01.12.2023 | 41,16 | 42,14 | 41,12 | 41,51 | 0,53% | 252,00 |
| 30.11.2023 | 40,88 | 42,17 | 40,80 | 41,29 | 0,98% | 980,00 |
| 29.11.2023 | 40,79 | 41,25 | 40,71 | 40,89 | 0,27% | - |
| 28.11.2023 | 41,02 | 41,33 | 40,73 | 40,78 | -0,54% | 333,00 |
| 27.11.2023 | 41,42 | 41,61 | 40,56 | 41,00 | -1,01% | 207,00 |
| 24.11.2023 | 41,20 | 41,69 | 41,08 | 41,42 | 0,53% | 534,00 |