Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,46 | 21,77 | 0,00 | 21,55 | 0,94% | - |
| 25.02.2021 | 22,53 | 22,57 | 21,23 | 21,35 | -4,11% | - |
| 24.02.2021 | 22,00 | 22,45 | 0,00 | 22,26 | 3,10% | - |
| 23.02.2021 | 21,34 | 21,75 | 20,92 | 21,59 | 1,65% | - |
| 22.02.2021 | 22,35 | 22,49 | 21,18 | 21,24 | 1,92% | - |
| 19.02.2021 | 20,69 | 20,91 | 20,39 | 20,84 | 1,51% | - |
| 18.02.2021 | 20,79 | 21,05 | 20,50 | 20,53 | -5,54% | - |
| 17.02.2021 | 21,71 | 21,84 | 20,99 | 21,74 | 4,09% | - |
| 16.02.2021 | 20,72 | 21,11 | 20,51 | 20,88 | 4,50% | - |
| 12.02.2021 | 19,37 | 20,00 | 19,12 | 19,98 | 3,58% | - |
| 11.02.2021 | 19,37 | 19,38 | 18,69 | 19,29 | -2,25% | - |
| 10.02.2021 | 19,10 | 19,84 | 19,00 | 19,74 | 4,61% | - |
| 09.02.2021 | 18,64 | 19,14 | 18,54 | 18,87 | 0,67% | - |
| 08.02.2021 | 18,54 | 18,90 | 18,26 | 18,74 | 4,78% | - |
| 05.02.2021 | 18,37 | 18,51 | 17,87 | 17,89 | -1,54% | - |
| 04.02.2021 | 17,68 | 18,29 | 17,68 | 18,17 | -0,16% | - |
| 03.02.2021 | 17,58 | 18,25 | 17,45 | 18,20 | 7,12% | - |
| 02.02.2021 | 17,05 | 17,38 | 16,88 | 16,99 | 1,31% | - |
| 01.02.2021 | 16,29 | 16,97 | 0,00 | 16,77 | 1,36% | - |
| 29.01.2021 | 16,55 | 16,55 | 16,54 | 16,54 | -4,20% | - |
| 28.01.2021 | 17,18 | 17,28 | 0,00 | 17,27 | 0,47% | - |
| 27.01.2021 | 16,75 | 17,57 | 16,69 | 17,19 | 2,08% | - |
| 26.01.2021 | 17,24 | 17,40 | 16,83 | 16,84 | -3,05% | - |
| 25.01.2021 | 17,46 | 17,46 | 16,71 | 17,37 | -2,47% | - |
| 22.01.2021 | 17,48 | 17,92 | 17,31 | 17,81 | -3,15% | - |
| 21.01.2021 | 19,47 | 19,52 | 17,49 | 18,39 | -7,87% | - |
| 20.01.2021 | 19,96 | 19,96 | 19,96 | 19,96 | -0,15% | - |
| 19.01.2021 | 19,66 | 20,14 | 19,63 | 19,99 | 1,94% | - |
| 15.01.2021 | 19,34 | 19,94 | 19,19 | 19,61 | -3,35% | - |
| 14.01.2021 | 20,22 | 20,77 | 19,95 | 20,29 | 5,73% | - |
| 13.01.2021 | 19,40 | 19,44 | 19,01 | 19,19 | -2,69% | - |
| 12.01.2021 | 19,72 | 19,72 | 19,72 | 19,72 | 7,82% | - |
| 11.01.2021 | 17,85 | 18,38 | 17,76 | 18,29 | 0,88% | - |
| 08.01.2021 | 18,31 | 18,61 | 17,92 | 18,13 | -2,42% | - |
| 07.01.2021 | 18,58 | 18,58 | 18,58 | 18,58 | 1,36% | - |
| 06.01.2021 | 18,24 | 18,33 | 18,23 | 18,33 | 5,59% | - |
| 05.01.2021 | 17,05 | 17,95 | 17,02 | 17,36 | 7,36% | - |
| 04.01.2021 | 16,22 | 16,28 | 15,72 | 16,17 | 1,96% | - |
| 31.12.2020 | 15,97 | 16,09 | 15,66 | 15,86 | -1,86% | - |
| 30.12.2020 | 15,96 | 16,23 | 15,81 | 16,16 | 5,55% | - |
| 29.12.2020 | 15,22 | 15,41 | 15,12 | 15,31 | -0,29% | - |
| 28.12.2020 | 15,63 | 15,64 | 15,25 | 15,35 | 0,92% | - |
| 24.12.2020 | 15,22 | 15,64 | 15,14 | 15,21 | -2,97% | - |
| 23.12.2020 | 15,53 | 15,93 | 15,50 | 15,68 | 5,31% | - |
| 22.12.2020 | 15,32 | 15,35 | 14,82 | 14,89 | -2,87% | - |
| 21.12.2020 | 15,22 | 15,49 | 15,16 | 15,33 | -2,08% | - |
| 18.12.2020 | 16,10 | 16,16 | 15,44 | 15,65 | -2,64% | - |
| 17.12.2020 | 15,92 | 16,28 | 0,00 | 16,08 | 1,45% | - |
| 16.12.2020 | 15,64 | 16,08 | 15,56 | 15,85 | 1,44% | - |
| 15.12.2020 | 15,34 | 15,82 | 15,30 | 15,62 | -1,79% | - |
| 14.12.2020 | 15,42 | 15,91 | 15,17 | 15,91 | -2,24% | - |
| 11.12.2020 | 16,24 | 16,53 | 15,94 | 16,27 | -2,16% | - |
| 10.12.2020 | 16,42 | 16,72 | 16,23 | 16,63 | 8,55% | - |
| 09.12.2020 | 16,16 | 16,18 | 15,32 | 15,32 | -5,40% | - |
| 08.12.2020 | 16,46 | 16,49 | 15,72 | 16,20 | 2,11% | - |
| 07.12.2020 | 16,25 | 16,52 | 15,86 | 15,86 | -4,97% | - |
| 04.12.2020 | 16,28 | 17,08 | 16,13 | 16,69 | 9,01% | - |
| 03.12.2020 | 15,01 | 15,65 | 14,97 | 15,31 | 3,41% | - |
| 02.12.2020 | 14,47 | 15,28 | 14,42 | 14,81 | 19,64% | - |
| 01.12.2020 | 14,00 | 14,00 | 12,38 | 12,38 | -12,05% | - |
| 30.11.2020 | 14,03 | 14,17 | 13,85 | 14,07 | -3,79% | - |
| 27.11.2020 | 14,86 | 15,04 | 14,63 | 14,63 | -3,24% | - |
| 25.11.2020 | 15,15 | 15,33 | 15,08 | 15,12 | -1,18% | - |
| 24.11.2020 | 15,10 | 15,44 | 14,96 | 15,30 | 5,52% | - |
| 23.11.2020 | 13,85 | 14,53 | 13,85 | 14,50 | 10,19% | - |
| 20.11.2020 | 13,54 | 13,56 | 13,04 | 13,16 | -2,99% | - |
| 19.11.2020 | 13,03 | 13,59 | 12,90 | 13,56 | 6,27% | - |
| 18.11.2020 | 13,20 | 13,64 | 12,76 | 12,76 | -2,63% | - |
| 17.11.2020 | 13,10 | 13,11 | 13,10 | 13,11 | 4,71% | - |
| 16.11.2020 | 12,52 | 12,52 | 12,52 | 12,52 | 6,47% | - |
| 13.11.2020 | 11,64 | 11,84 | 11,45 | 11,76 | 4,72% | - |
| 12.11.2020 | 11,72 | 11,78 | 11,07 | 11,23 | -3,77% | - |
| 11.11.2020 | 11,86 | 11,95 | 11,58 | 11,67 | -0,68% | - |
| 10.11.2020 | 11,53 | 11,77 | 11,42 | 11,75 | 3,98% | - |
| 09.11.2020 | 11,29 | 11,30 | 11,29 | 11,30 | 15,67% | - |
| 06.11.2020 | 11,97 | 11,97 | 9,74 | 9,77 | -3,08% | - |
| 05.11.2020 | 10,08 | 10,08 | 10,08 | 10,08 | 2,44% | - |
| 04.11.2020 | 0,00 | 10,02 | 0,00 | 9,84 | 1,97% | - |
| 03.11.2020 | 9,87 | 9,90 | 9,45 | 9,65 | 1,58% | - |
| 02.11.2020 | 0,00 | 9,56 | 0,00 | 9,50 | 6,87% | - |
| 30.10.2020 | 8,74 | 8,89 | 8,45 | 8,89 | 5,59% | - |
| 29.10.2020 | 7,91 | 8,45 | 7,86 | 8,42 | 3,70% | - |
| 28.10.2020 | 8,10 | 8,38 | 8,01 | 8,12 | -6,51% | - |
| 27.10.2020 | 8,69 | 8,69 | 8,68 | 8,68 | -1,31% | - |
| 26.10.2020 | 9,02 | 9,02 | 8,68 | 8,80 | -5,99% | - |
| 23.10.2020 | 9,37 | 9,56 | 9,22 | 9,36 | 0,11% | - |
| 22.10.2020 | 8,76 | 9,38 | 8,71 | 9,35 | 8,22% | - |
| 21.10.2020 | 8,78 | 9,00 | 8,64 | 8,64 | -3,68% | - |
| 20.10.2020 | 8,89 | 9,12 | 8,74 | 8,97 | 1,19% | - |
| 19.10.2020 | 0,00 | 9,09 | 0,00 | 8,86 | -1,12% | - |
| 16.10.2020 | 0,00 | 9,28 | 0,00 | 8,96 | -4,93% | - |
| 15.10.2020 | 9,00 | 9,43 | 8,99 | 9,43 | 1,18% | - |
| 14.10.2020 | 9,75 | 9,81 | 9,31 | 9,32 | -2,10% | - |
| 13.10.2020 | 9,80 | 9,93 | 9,50 | 9,52 | -3,45% | - |
| 12.10.2020 | 9,86 | 9,86 | 9,86 | 9,86 | -2,09% | - |
| 09.10.2020 | 10,22 | 10,30 | 10,00 | 10,07 | -2,14% | - |
| 08.10.2020 | 9,98 | 10,32 | 9,88 | 10,29 | 4,26% | - |
| 07.10.2020 | 9,85 | 9,91 | 0,00 | 9,87 | 1,23% | - |
| 06.10.2020 | 10,28 | 10,38 | 9,70 | 9,75 | -3,90% | - |
| 05.10.2020 | 0,00 | 10,15 | 0,00 | 10,14 | 5,13% | - |