48,315€
-0,32%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 48,40 | 48,89 | 47,95 | 48,37 | -0,22% | 307,00 |
| 17.04.2024 | 48,98 | 49,49 | 48,29 | 48,47 | -1,35% | 427,00 |
| 16.04.2024 | 49,67 | 49,69 | 48,49 | 49,14 | -0,95% | 1.706,00 |
| 15.04.2024 | 49,94 | 50,77 | 49,00 | 49,61 | -1,26% | 2.423,00 |
| 12.04.2024 | 50,43 | 51,80 | 50,07 | 50,24 | 0,06% | 2.018,00 |
| 11.04.2024 | 50,67 | 50,94 | 49,74 | 50,21 | -1,07% | 442,00 |
| 10.04.2024 | 49,81 | 50,76 | 49,30 | 50,76 | 1,78% | 2.167,00 |
| 09.04.2024 | 49,20 | 49,87 | 49,03 | 49,87 | 1,45% | 759,00 |
| 08.04.2024 | 48,54 | 49,55 | 48,29 | 49,16 | -0,10% | 2.775,00 |
| 05.04.2024 | 48,77 | 49,44 | 48,42 | 49,20 | 1,43% | 2.097,00 |
| 04.04.2024 | 48,75 | 48,94 | 48,24 | 48,51 | -0,43% | 1.181,00 |
| 03.04.2024 | 48,09 | 48,76 | 47,40 | 48,72 | 1,71% | 2.089,00 |
| 02.04.2024 | 47,19 | 48,27 | 47,19 | 47,90 | 3,17% | 2.680,00 |
| 28.03.2024 | 45,78 | 46,60 | 45,72 | 46,43 | 1,55% | 4.308,00 |
| 27.03.2024 | 44,94 | 45,72 | 44,36 | 45,72 | 1,33% | 3.353,00 |
| 26.03.2024 | 45,16 | 45,44 | 45,08 | 45,12 | -0,22% | 324,00 |
| 25.03.2024 | 44,98 | 45,44 | 44,60 | 45,22 | 0,98% | 1.383,00 |
| 22.03.2024 | 44,70 | 45,14 | 44,48 | 44,78 | 0,29% | 3.453,00 |
| 21.03.2024 | 44,56 | 44,74 | 44,26 | 44,65 | 0,29% | 732,00 |
| 20.03.2024 | 44,52 | 44,80 | 44,10 | 44,52 | -0,09% | 4.191,00 |
| 19.03.2024 | 43,59 | 44,66 | 43,38 | 44,56 | 2,11% | 5.782,00 |
| 18.03.2024 | 43,75 | 44,10 | 43,41 | 43,64 | -0,14% | 1.781,00 |
| 15.03.2024 | 43,86 | 44,34 | 43,60 | 43,70 | -0,50% | 1.289,00 |
| 14.03.2024 | 43,10 | 43,96 | 43,02 | 43,92 | 1,46% | 1.641,00 |
| 13.03.2024 | 42,85 | 43,63 | 42,71 | 43,29 | 1,45% | 947,00 |
| 12.03.2024 | 42,37 | 43,05 | 42,00 | 42,67 | -0,23% | 2.803,00 |
| 11.03.2024 | 42,10 | 42,78 | 41,84 | 42,77 | 1,28% | 1.493,00 |
| 08.03.2024 | 42,24 | 42,38 | 41,80 | 42,23 | 0,76% | 1.213,00 |
| 07.03.2024 | 41,72 | 42,30 | 41,48 | 41,91 | 0,46% | 1.807,00 |
| 06.03.2024 | 41,62 | 41,92 | 41,23 | 41,72 | 0,41% | 1.040,00 |
| 05.03.2024 | 40,90 | 41,84 | 40,68 | 41,55 | 1,71% | 2.542,00 |
| 04.03.2024 | 41,14 | 41,18 | 40,74 | 40,85 | 0,05% | 121,00 |
| 01.03.2024 | 40,84 | 41,34 | 40,70 | 40,83 | 0,15% | 1.596,00 |
| 29.02.2024 | 40,59 | 41,06 | 40,39 | 40,77 | 0,47% | 1.070,00 |
| 28.02.2024 | 40,90 | 41,46 | 40,39 | 40,58 | -0,88% | 698,00 |
| 27.02.2024 | 40,43 | 41,14 | 40,17 | 40,94 | 1,49% | 517,00 |
| 26.02.2024 | 40,47 | 40,91 | 40,07 | 40,34 | -0,52% | 702,00 |
| 23.02.2024 | 40,47 | 40,76 | 39,84 | 40,55 | -0,15% | 990,00 |
| 22.02.2024 | 40,74 | 40,91 | 40,09 | 40,61 | -0,42% | 200,00 |
| 21.02.2024 | 40,20 | 41,26 | 39,74 | 40,78 | 1,62% | 2.296,00 |
| 20.02.2024 | 40,50 | 40,54 | 39,87 | 40,13 | -0,64% | 787,00 |
| 19.02.2024 | 40,14 | 40,57 | 40,08 | 40,39 | 0,17% | 347,00 |
| 16.02.2024 | 40,11 | 40,56 | 39,86 | 40,32 | 0,57% | 877,00 |
| 15.02.2024 | 38,81 | 40,22 | 38,67 | 40,09 | 2,87% | 1.156,00 |
| 14.02.2024 | 39,07 | 39,66 | 38,85 | 38,97 | -0,46% | 908,00 |
| 13.02.2024 | 39,31 | 39,60 | 38,60 | 39,15 | -0,23% | 1.846,00 |
| 12.02.2024 | 38,00 | 39,51 | 38,00 | 39,24 | 1,95% | 3.655,00 |
| 09.02.2024 | 39,27 | 39,59 | 38,34 | 38,49 | -2,14% | 3.001,00 |
| 08.02.2024 | 38,14 | 39,42 | 38,04 | 39,33 | 2,61% | 2.147,00 |
| 07.02.2024 | 38,18 | 38,50 | 37,78 | 38,33 | 0,55% | 976,00 |
| 06.02.2024 | 37,84 | 38,59 | 37,70 | 38,12 | 0,66% | 1.137,00 |
| 05.02.2024 | 38,24 | 38,35 | 37,71 | 37,87 | -1,15% | 2.587,00 |
| 02.02.2024 | 38,68 | 38,82 | 38,13 | 38,31 | -0,36% | 1.209,00 |
| 01.02.2024 | 39,08 | 39,39 | 38,17 | 38,45 | -1,23% | 379,00 |
| 31.01.2024 | 39,91 | 40,15 | 38,91 | 38,93 | -2,60% | 430,00 |
| 30.01.2024 | 39,78 | 39,99 | 38,99 | 39,97 | 1,14% | 1.240,00 |
| 29.01.2024 | 39,26 | 39,63 | 38,91 | 39,52 | 0,66% | 1.013,00 |
| 26.01.2024 | 38,84 | 39,37 | 38,75 | 39,26 | 0,18% | 937,00 |
| 25.01.2024 | 38,31 | 39,19 | 38,22 | 39,19 | 2,54% | 1.911,00 |
| 24.01.2024 | 38,10 | 38,43 | 37,87 | 38,22 | 0,45% | 1.173,00 |
| 23.01.2024 | 37,82 | 38,55 | 37,67 | 38,05 | 0,55% | 801,00 |
| 22.01.2024 | 37,40 | 38,20 | 37,15 | 37,84 | 0,67% | 1.659,00 |
| 19.01.2024 | 37,85 | 37,98 | 37,30 | 37,59 | -0,69% | 1.622,00 |
| 18.01.2024 | 37,84 | 38,10 | 37,33 | 37,85 | 0,21% | 2.642,00 |
| 17.01.2024 | 38,45 | 38,45 | 37,58 | 37,77 | -1,46% | 2.821,00 |
| 16.01.2024 | 39,20 | 39,60 | 38,20 | 38,33 | -1,89% | 3.442,00 |
| 15.01.2024 | 38,99 | 39,26 | 38,54 | 39,07 | -0,03% | 1.162,00 |
| 12.01.2024 | 40,47 | 40,76 | 38,94 | 39,08 | -1,73% | 3.654,00 |
| 11.01.2024 | 40,33 | 40,57 | 39,57 | 39,77 | -0,72% | 4.092,00 |
| 10.01.2024 | 41,14 | 41,21 | 39,99 | 40,06 | -2,22% | 1.180,00 |
| 09.01.2024 | 41,41 | 42,00 | 40,79 | 40,97 | -1,32% | 1.025,00 |
| 08.01.2024 | 41,74 | 41,96 | 40,42 | 41,52 | -1,19% | 1.672,00 |
| 05.01.2024 | 41,82 | 42,26 | 41,60 | 42,02 | 0,69% | 2.123,00 |
| 04.01.2024 | 43,02 | 43,26 | 41,63 | 41,73 | -2,50% | 513,00 |
| 03.01.2024 | 41,88 | 42,88 | 41,55 | 42,80 | 2,15% | 773,00 |
| 02.01.2024 | 41,09 | 42,43 | 40,89 | 41,90 | 0,94% | 1.569,00 |
| 29.12.2023 | 41,42 | 41,64 | 41,26 | 41,51 | 0,19% | 2.148,00 |
| 28.12.2023 | 42,14 | 42,14 | 41,38 | 41,43 | -0,93% | 1.885,00 |
| 27.12.2023 | 42,34 | 42,62 | 41,65 | 41,82 | 0,48% | 1.221,00 |
| 22.12.2023 | 41,75 | 42,09 | 41,54 | 41,62 | -0,05% | 5.461,00 |
| 21.12.2023 | 41,50 | 41,78 | 40,88 | 41,64 | 0,65% | 2.115,00 |
| 20.12.2023 | 41,54 | 42,15 | 41,33 | 41,37 | -0,65% | 276,00 |
| 19.12.2023 | 41,34 | 41,64 | 41,02 | 41,64 | 0,34% | 1.006,00 |
| 18.12.2023 | 41,25 | 42,25 | 40,92 | 41,50 | 0,97% | 2.717,00 |
| 15.12.2023 | 40,92 | 41,46 | 40,43 | 41,10 | 0,39% | 1.253,00 |
| 14.12.2023 | 39,97 | 41,46 | 39,93 | 40,94 | 0,74% | 3.908,00 |
| 13.12.2023 | 40,11 | 40,68 | 39,63 | 40,64 | 1,17% | 1.214,00 |
| 12.12.2023 | 41,40 | 41,42 | 39,89 | 40,17 | -2,71% | 1.546,00 |
| 11.12.2023 | 41,48 | 41,85 | 40,77 | 41,29 | 0,88% | 991,00 |
| 08.12.2023 | 40,69 | 41,08 | 40,50 | 40,93 | 1,66% | 1.464,00 |
| 07.12.2023 | 40,64 | 40,64 | 39,92 | 40,26 | 0,15% | 1.258,00 |
| 06.12.2023 | 40,66 | 40,97 | 39,91 | 40,20 | -0,89% | 4.485,00 |
| 05.12.2023 | 41,19 | 41,55 | 40,50 | 40,56 | -1,67% | 1.876,00 |
| 04.12.2023 | 41,34 | 41,90 | 41,07 | 41,25 | -0,67% | 745,00 |
| 01.12.2023 | 41,17 | 42,13 | 41,10 | 41,53 | 0,24% | 1.835,00 |
| 30.11.2023 | 41,02 | 42,17 | 40,80 | 41,43 | 1,25% | 1.926,00 |
| 29.11.2023 | 40,89 | 41,33 | 40,71 | 40,92 | 0,29% | 774,00 |
| 28.11.2023 | 41,04 | 41,38 | 40,73 | 40,80 | -0,46% | 76,00 |
| 27.11.2023 | 41,59 | 41,61 | 40,56 | 40,99 | -0,99% | 2.048,00 |
| 24.11.2023 | 41,27 | 41,69 | 41,08 | 41,40 | 0,49% | 834,00 |