50,221$
1,54%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,85 | 50,24 | 49,78 | 50,22 | 1,54% | - |
27.03.2024 | 48,54 | 49,47 | 48,48 | 49,46 | 1,37% | 5.580.408,00 |
26.03.2024 | 49,17 | 49,33 | 48,77 | 48,79 | -0,53% | 5.831.953,00 |
25.03.2024 | 48,68 | 49,24 | 48,56 | 49,05 | 1,41% | 6.090.966,00 |
22.03.2024 | 48,59 | 48,83 | 48,30 | 48,37 | -0,33% | 4.640.155,00 |
21.03.2024 | 48,63 | 48,65 | 48,20 | 48,53 | -0,16% | 6.671.480,00 |
20.03.2024 | 48,08 | 48,85 | 48,00 | 48,61 | 0,37% | 6.248.508,00 |
19.03.2024 | 47,45 | 48,53 | 47,34 | 48,43 | 2,02% | 8.230.911,00 |
18.03.2024 | 47,67 | 48,02 | 47,26 | 47,47 | -0,31% | 6.690.993,00 |
15.03.2024 | 47,51 | 48,29 | 47,47 | 47,62 | -0,50% | 16.340.749,00 |
14.03.2024 | 47,31 | 47,87 | 47,24 | 47,86 | 0,95% | 9.075.173,00 |
13.03.2024 | 47,02 | 47,80 | 47,02 | 47,41 | 1,78% | 8.846.324,00 |
12.03.2024 | 46,70 | 46,99 | 46,50 | 46,58 | -0,19% | 6.939.421,00 |
11.03.2024 | 46,13 | 46,75 | 45,71 | 46,67 | 1,10% | 7.571.714,00 |
08.03.2024 | 46,04 | 46,37 | 45,80 | 46,16 | 0,59% | 6.790.849,00 |
07.03.2024 | 45,45 | 46,28 | 45,41 | 45,89 | 0,97% | 7.767.879,00 |
06.03.2024 | 45,57 | 45,62 | 44,90 | 45,45 | 0,82% | 8.359.220,00 |
05.03.2024 | 44,60 | 45,41 | 44,33 | 45,08 | 1,60% | 9.578.308,00 |
04.03.2024 | 44,53 | 44,72 | 44,24 | 44,37 | -0,05% | 7.332.663,00 |
01.03.2024 | 44,45 | 44,79 | 44,08 | 44,39 | 0,75% | 12.033.199,00 |
29.02.2024 | 44,19 | 44,44 | 43,84 | 44,06 | 0,07% | 7.975.063,00 |
28.02.2024 | 44,10 | 44,92 | 43,73 | 44,03 | -0,65% | 11.356.041,00 |
27.02.2024 | 44,13 | 44,63 | 43,95 | 44,32 | 1,12% | 7.475.142,00 |
26.02.2024 | 43,73 | 44,35 | 43,48 | 43,83 | -0,11% | 8.164.003,00 |
23.02.2024 | 43,51 | 44,12 | 43,13 | 43,88 | -0,20% | 7.029.657,00 |
22.02.2024 | 43,69 | 44,27 | 43,32 | 43,97 | -0,32% | 10.886.648,00 |
21.02.2024 | 43,72 | 44,63 | 43,65 | 44,11 | 1,61% | 7.522.709,00 |
20.02.2024 | 43,38 | 43,83 | 43,13 | 43,41 | -0,12% | 6.377.779,00 |
16.02.2024 | 43,19 | 43,73 | 42,96 | 43,46 | 0,63% | 6.176.281,00 |
15.02.2024 | 41,86 | 43,32 | 41,86 | 43,19 | 3,23% | 8.847.480,00 |
14.02.2024 | 42,05 | 42,50 | 41,65 | 41,84 | -0,14% | 6.715.317,00 |
13.02.2024 | 42,08 | 42,27 | 41,41 | 41,90 | -0,80% | 6.512.474,00 |
12.02.2024 | 41,79 | 42,59 | 41,76 | 42,24 | 1,56% | 7.972.803,00 |
09.02.2024 | 42,39 | 42,58 | 41,35 | 41,59 | -1,93% | 7.462.171,00 |
08.02.2024 | 41,33 | 42,49 | 41,31 | 42,41 | 2,66% | 11.090.600,00 |
07.02.2024 | 41,17 | 41,47 | 40,69 | 41,31 | 0,56% | 6.761.835,00 |
06.02.2024 | 40,93 | 41,50 | 40,74 | 41,08 | 0,96% | 6.865.354,00 |
05.02.2024 | 41,07 | 41,14 | 40,47 | 40,69 | -1,48% | 7.451.121,00 |
02.02.2024 | 41,73 | 41,82 | 41,21 | 41,30 | -1,20% | 6.951.301,00 |
01.02.2024 | 42,29 | 42,62 | 41,48 | 41,80 | -0,52% | 7.886.659,00 |
31.01.2024 | 43,18 | 43,22 | 42,01 | 42,02 | -3,00% | 6.996.911,00 |
30.01.2024 | 42,47 | 43,36 | 42,41 | 43,32 | 1,29% | 6.014.793,00 |
29.01.2024 | 42,58 | 42,81 | 42,03 | 42,77 | 0,35% | 5.362.524,00 |
26.01.2024 | 42,39 | 42,77 | 42,12 | 42,62 | 0,31% | 5.768.568,00 |
25.01.2024 | 41,80 | 42,50 | 41,47 | 42,49 | 2,09% | 8.101.469,00 |
24.01.2024 | 41,70 | 41,88 | 41,27 | 41,62 | 0,77% | 8.160.663,00 |
23.01.2024 | 41,22 | 41,84 | 41,06 | 41,30 | 0,29% | 5.843.056,00 |
22.01.2024 | 40,80 | 41,62 | 40,56 | 41,18 | 0,51% | 9.522.554,00 |
19.01.2024 | 41,05 | 41,11 | 40,62 | 40,97 | -0,27% | 9.173.503,00 |
18.01.2024 | 40,98 | 41,21 | 40,51 | 41,08 | -0,02% | 10.038.454,00 |
17.01.2024 | 41,29 | 41,49 | 40,81 | 41,09 | -1,42% | 11.802.671,00 |
16.01.2024 | 42,53 | 42,75 | 41,52 | 41,68 | -2,55% | 13.084.550,00 |
12.01.2024 | 44,44 | 44,53 | 42,67 | 42,77 | -1,88% | 12.749.746,00 |
11.01.2024 | 44,08 | 44,25 | 43,43 | 43,59 | -0,80% | 10.739.004,00 |
10.01.2024 | 44,77 | 44,82 | 43,84 | 43,94 | -1,85% | 10.531.285,00 |
09.01.2024 | 45,59 | 45,65 | 44,55 | 44,77 | -1,67% | 7.532.761,00 |
08.01.2024 | 45,15 | 45,53 | 44,33 | 45,53 | -0,89% | 8.222.271,00 |
05.01.2024 | 45,98 | 46,08 | 45,52 | 45,94 | 0,68% | 7.073.480,00 |
04.01.2024 | 47,04 | 47,35 | 45,56 | 45,63 | -2,52% | 8.311.414,00 |
03.01.2024 | 45,69 | 46,84 | 45,52 | 46,81 | 2,12% | 7.374.598,00 |
02.01.2024 | 45,62 | 46,49 | 45,55 | 45,84 | 1,19% | 7.489.500,00 |
29.12.2023 | 45,88 | 45,98 | 45,04 | 45,30 | -1,01% | 9.450.429,00 |
28.12.2023 | 46,11 | 46,35 | 45,75 | 45,76 | -1,38% | 7.843.036,00 |
27.12.2023 | 46,55 | 46,77 | 46,24 | 46,40 | -0,56% | 7.982.564,00 |
26.12.2023 | 46,26 | 46,94 | 46,19 | 46,66 | 1,86% | 8.224.798,00 |
22.12.2023 | 46,20 | 46,45 | 45,72 | 45,81 | -0,09% | 6.324.030,00 |
21.12.2023 | 45,39 | 45,86 | 45,16 | 45,85 | 1,35% | 8.104.096,00 |
20.12.2023 | 45,85 | 46,23 | 45,17 | 45,24 | -0,96% | 8.494.538,00 |
19.12.2023 | 45,34 | 45,73 | 45,02 | 45,68 | 0,97% | 9.074.601,00 |
18.12.2023 | 45,57 | 46,16 | 45,21 | 45,24 | 0,82% | 12.127.159,00 |
15.12.2023 | 44,51 | 44,91 | 44,14 | 44,87 | -0,27% | 24.624.235,00 |
14.12.2023 | 44,25 | 45,49 | 44,16 | 44,99 | 1,74% | 13.683.647,00 |
13.12.2023 | 43,33 | 44,25 | 42,95 | 44,22 | 2,03% | 13.256.411,00 |
12.12.2023 | 43,90 | 43,90 | 43,04 | 43,34 | -2,41% | 11.439.003,00 |
11.12.2023 | 44,25 | 44,61 | 44,06 | 44,41 | 0,73% | 8.093.579,00 |
08.12.2023 | 43,83 | 44,26 | 43,67 | 44,09 | 1,45% | 7.454.733,00 |
07.12.2023 | 43,55 | 43,80 | 43,14 | 43,46 | 0,49% | 10.954.936,00 |
06.12.2023 | 43,53 | 44,17 | 43,06 | 43,25 | -1,21% | 10.636.537,00 |
05.12.2023 | 44,68 | 44,85 | 43,72 | 43,78 | -2,01% | 8.282.143,00 |
04.12.2023 | 44,63 | 45,31 | 44,47 | 44,68 | -1,08% | 6.670.337,00 |
01.12.2023 | 44,88 | 45,86 | 44,64 | 45,17 | 0,44% | 6.386.249,00 |
30.11.2023 | 45,50 | 45,99 | 44,53 | 44,97 | 0,20% | 12.904.398,00 |
29.11.2023 | 45,05 | 45,21 | 44,64 | 44,88 | 0,13% | 6.470.344,00 |
28.11.2023 | 45,12 | 45,42 | 44,72 | 44,82 | -0,24% | 5.942.185,00 |
27.11.2023 | 44,98 | 45,03 | 44,35 | 44,93 | -0,93% | 8.319.941,00 |
24.11.2023 | 45,06 | 45,62 | 44,90 | 45,35 | 0,42% | 4.050.566,00 |
22.11.2023 | 44,05 | 45,23 | 43,69 | 45,16 | -0,20% | 6.977.235,00 |
21.11.2023 | 45,29 | 45,57 | 44,96 | 45,25 | -0,88% | 5.039.961,00 |
20.11.2023 | 45,83 | 46,20 | 45,53 | 45,65 | 0,64% | 7.588.343,00 |
17.11.2023 | 44,80 | 45,74 | 44,44 | 45,36 | 2,42% | 9.350.216,00 |
16.11.2023 | 44,67 | 44,88 | 43,46 | 44,29 | -2,70% | 12.410.930,00 |
15.11.2023 | 45,67 | 46,41 | 45,46 | 45,52 | -0,48% | 7.318.637,00 |
14.11.2023 | 45,78 | 46,20 | 45,45 | 45,74 | 0,70% | 6.846.961,00 |
13.11.2023 | 45,81 | 46,03 | 45,34 | 45,42 | -0,44% | 8.175.909,00 |
10.11.2023 | 44,62 | 45,96 | 44,53 | 45,62 | 3,35% | 11.182.139,00 |
09.11.2023 | 44,57 | 45,13 | 44,12 | 44,14 | -0,09% | 9.925.719,00 |
08.11.2023 | 44,70 | 45,10 | 43,70 | 44,18 | -2,45% | 14.232.152,00 |
07.11.2023 | 45,89 | 46,09 | 45,02 | 45,29 | -3,06% | 11.263.484,00 |
06.11.2023 | 47,72 | 47,75 | 46,33 | 46,72 | -1,31% | 7.873.953,00 |
03.11.2023 | 47,42 | 47,93 | 47,21 | 47,34 | 0,15% | 7.016.486,00 |