48,970€
-0,05%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 48,42 | 48,67 | 48,19 | 48,54 | -0,92% | - |
| 24.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,61% | - |
| 23.04.2024 | 48,73 | 48,73 | 48,70 | 48,70 | -0,36% | 300,00 |
| 22.04.2024 | 47,96 | 48,88 | 47,96 | 48,88 | 0,25% | 380,00 |
| 19.04.2024 | 48,81 | 48,81 | 48,76 | 48,76 | 0,62% | 50,00 |
| 18.04.2024 | 48,17 | 48,46 | 48,06 | 48,46 | -1,31% | 100,00 |
| 17.04.2024 | 48,74 | 49,10 | 48,74 | 49,10 | -0,69% | 85,00 |
| 16.04.2024 | 49,44 | 49,44 | 49,44 | 49,44 | -0,23% | - |
| 15.04.2024 | 49,50 | 49,56 | 49,50 | 49,56 | -2,55% | 2,00 |
| 12.04.2024 | 50,24 | 50,85 | 50,24 | 50,85 | 0,30% | 105,00 |
| 11.04.2024 | 50,45 | 50,70 | 50,45 | 50,70 | 2,17% | 400,00 |
| 10.04.2024 | 49,63 | 49,63 | 49,63 | 49,63 | 1,37% | - |
| 09.04.2024 | 48,96 | 48,96 | 48,96 | 48,96 | -0,37% | - |
| 08.04.2024 | 48,79 | 49,14 | 48,60 | 49,14 | 1,26% | 391,00 |
| 05.04.2024 | 48,53 | 48,53 | 48,53 | 48,53 | -0,39% | - |
| 04.04.2024 | 48,50 | 48,72 | 48,50 | 48,72 | 0,90% | 220,00 |
| 03.04.2024 | 47,84 | 48,28 | 47,84 | 48,28 | 1,70% | 115,00 |
| 02.04.2024 | 47,26 | 47,48 | 47,26 | 47,48 | 2,54% | 158,00 |
| 28.03.2024 | 45,58 | 46,30 | 45,58 | 46,30 | 1,71% | 214,00 |
| 27.03.2024 | 44,90 | 45,52 | 44,74 | 45,52 | 1,29% | 140,00 |
| 26.03.2024 | 44,94 | 44,94 | 44,94 | 44,94 | -0,62% | 7,00 |
| 25.03.2024 | 44,60 | 45,22 | 44,60 | 45,22 | 1,62% | 15,00 |
| 22.03.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,36% | - |
| 21.03.2024 | 44,34 | 44,34 | 44,34 | 44,34 | 0,09% | - |
| 20.03.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 2,07% | - |
| 19.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,32% | - |
| 18.03.2024 | 43,54 | 43,54 | 43,54 | 43,54 | -0,73% | - |
| 15.03.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 1,29% | - |
| 14.03.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 1,55% | 69,00 |
| 13.03.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,70% | - |
| 12.03.2024 | 42,34 | 42,94 | 42,34 | 42,94 | 2,53% | 1.040,00 |
| 11.03.2024 | 41,88 | 41,88 | 41,88 | 41,88 | -0,38% | - |
| 08.03.2024 | 42,04 | 42,04 | 42,04 | 42,04 | 1,25% | - |
| 07.03.2024 | 41,52 | 41,52 | 41,52 | 41,52 | 0,24% | - |
| 06.03.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 1,62% | - |
| 05.03.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 0,10% | - |
| 04.03.2024 | 40,72 | 40,72 | 40,72 | 40,72 | 0,20% | - |
| 01.03.2024 | 40,64 | 40,64 | 40,64 | 40,64 | -0,44% | - |
| 29.02.2024 | 40,40 | 40,82 | 40,32 | 40,82 | -0,44% | 381,00 |
| 28.02.2024 | 40,50 | 41,10 | 40,50 | 41,00 | 1,89% | 150,00 |
| 27.02.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -0,10% | - |
| 26.02.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 0,30% | - |
| 23.02.2024 | 40,28 | 40,28 | 40,16 | 40,16 | -1,08% | 475,00 |
| 22.02.2024 | 40,54 | 40,60 | 40,46 | 40,60 | 1,45% | 114,00 |
| 21.02.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,69% | - |
| 20.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -0,93% | - |
| 19.02.2024 | 39,96 | 40,68 | 39,96 | 40,68 | 1,85% | 25,00 |
| 16.02.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 3,42% | - |
| 15.02.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -0,72% | - |
| 14.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,72% | - |
| 13.02.2024 | 39,14 | 39,58 | 39,14 | 39,58 | 3,72% | 75,00 |
| 12.02.2024 | 38,16 | 38,16 | 38,16 | 38,16 | -3,10% | - |
| 09.02.2024 | 39,08 | 39,38 | 39,08 | 39,38 | 3,25% | 90,00 |
| 08.02.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 0,37% | - |
| 07.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,90% | - |
| 06.02.2024 | 37,66 | 37,66 | 37,66 | 37,66 | -0,63% | - |
| 05.02.2024 | 38,00 | 38,08 | 37,90 | 37,90 | -2,02% | 172,00 |
| 02.02.2024 | 38,50 | 38,68 | 38,50 | 38,68 | -0,57% | 31,00 |
| 01.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,87% | - |
| 31.01.2024 | 39,68 | 39,86 | 39,24 | 39,24 | -0,41% | 240,00 |
| 30.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,66% | - |
| 29.01.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 0,77% | - |
| 26.01.2024 | 38,84 | 38,84 | 38,84 | 38,84 | 1,62% | - |
| 25.01.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 0,42% | - |
| 24.01.2024 | 37,94 | 38,06 | 37,94 | 38,06 | -0,10% | 57,00 |
| 23.01.2024 | 37,64 | 38,10 | 37,64 | 38,10 | 1,01% | 130,00 |
| 22.01.2024 | 37,20 | 37,72 | 37,20 | 37,72 | 0,00% | 184,00 |
| 19.01.2024 | 37,72 | 37,72 | 37,72 | 37,72 | -0,79% | - |
| 18.01.2024 | 37,68 | 38,02 | 37,68 | 38,02 | -0,26% | 13,00 |
| 17.01.2024 | 38,28 | 38,28 | 38,02 | 38,12 | -2,31% | 356,00 |
| 16.01.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,26% | 42,00 |
| 15.01.2024 | 39,10 | 39,10 | 38,90 | 38,92 | -3,66% | 236,00 |
| 12.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,55% | - |
| 11.01.2024 | 40,18 | 40,18 | 40,18 | 40,18 | -2,95% | - |
| 10.01.2024 | 40,94 | 41,40 | 40,94 | 41,40 | 0,34% | 200,00 |
| 09.01.2024 | 41,28 | 41,28 | 41,26 | 41,26 | -0,19% | 29,00 |
| 08.01.2024 | 41,34 | 41,34 | 41,34 | 41,34 | -1,10% | - |
| 05.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,93% | - |
| 04.01.2024 | 42,82 | 43,06 | 42,82 | 43,06 | 3,36% | 60,00 |
| 03.01.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -0,33% | - |
| 02.01.2024 | 40,86 | 41,80 | 40,86 | 41,80 | 1,36% | 200,00 |
| 29.12.2023 | 41,24 | 41,24 | 41,24 | 41,24 | -1,10% | - |
| 28.12.2023 | 41,70 | 41,70 | 41,70 | 41,70 | -0,43% | - |
| 27.12.2023 | 42,10 | 42,10 | 41,88 | 41,88 | 0,82% | 170,00 |
| 22.12.2023 | 41,72 | 41,72 | 41,54 | 41,54 | 0,58% | 10,00 |
| 21.12.2023 | 41,30 | 41,30 | 41,30 | 41,30 | -0,19% | - |
| 20.12.2023 | 41,38 | 41,38 | 41,38 | 41,38 | 0,58% | - |
| 19.12.2023 | 41,14 | 41,14 | 41,14 | 41,14 | 0,00% | - |
| 18.12.2023 | 41,14 | 41,14 | 41,14 | 41,14 | 1,03% | - |
| 15.12.2023 | 40,72 | 40,72 | 40,72 | 40,72 | 1,80% | 2,00 |
| 14.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,15% | - |
| 13.12.2023 | 39,78 | 39,94 | 39,78 | 39,94 | -3,01% | 309,00 |
| 12.12.2023 | 41,18 | 41,18 | 41,18 | 41,18 | -1,29% | - |
| 11.12.2023 | 41,72 | 41,72 | 41,72 | 41,72 | 3,01% | - |
| 08.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | 0,75% | - |
| 07.12.2023 | 40,24 | 40,24 | 40,20 | 40,20 | -1,52% | 22,00 |
| 06.12.2023 | 40,82 | 40,82 | 40,82 | 40,82 | -0,49% | 12,00 |
| 05.12.2023 | 41,02 | 41,02 | 41,02 | 41,02 | -0,29% | - |
| 04.12.2023 | 41,14 | 41,14 | 41,14 | 41,14 | -0,05% | - |
| 01.12.2023 | 41,16 | 41,16 | 41,16 | 41,16 | 0,83% | - |