52,300$
0,38%
Echtzeit-Aktienkurs DEVON ENERGY CORP.
Bid:
Ask:
Aktienkurse zur DEVON ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 52,15 | 52,38 | 51,43 | 52,30 | 0,38% | 989.966,00 |
| 24.04.2024 | 52,20 | 52,41 | 51,76 | 52,10 | -0,89% | 6.311.921,00 |
| 23.04.2024 | 51,97 | 52,71 | 51,62 | 52,57 | 0,84% | 4.165.537,00 |
| 22.04.2024 | 51,56 | 52,55 | 51,11 | 52,13 | 0,58% | 6.355.381,00 |
| 19.04.2024 | 51,53 | 52,44 | 51,42 | 51,83 | 0,78% | 5.075.407,00 |
| 18.04.2024 | 51,94 | 52,15 | 51,23 | 51,43 | -0,46% | 4.863.944,00 |
| 17.04.2024 | 52,04 | 52,65 | 51,44 | 51,67 | -0,98% | 6.170.625,00 |
| 16.04.2024 | 52,37 | 52,70 | 51,55 | 52,18 | -0,95% | 6.935.378,00 |
| 15.04.2024 | 53,66 | 54,04 | 52,49 | 52,68 | -1,39% | 7.823.361,00 |
| 12.04.2024 | 54,47 | 55,09 | 53,26 | 53,42 | -0,89% | 9.808.666,00 |
| 11.04.2024 | 54,49 | 54,93 | 53,27 | 53,90 | -1,12% | 7.470.706,00 |
| 10.04.2024 | 54,01 | 54,55 | 53,54 | 54,51 | 0,68% | 7.885.491,00 |
| 09.04.2024 | 53,57 | 54,21 | 53,25 | 54,14 | 1,33% | 7.831.609,00 |
| 08.04.2024 | 53,49 | 53,81 | 52,96 | 53,43 | 0,30% | 7.087.214,00 |
| 05.04.2024 | 52,78 | 53,58 | 52,33 | 53,27 | 1,39% | 7.669.291,00 |
| 04.04.2024 | 52,95 | 53,12 | 52,31 | 52,54 | -0,44% | 7.648.772,00 |
| 03.04.2024 | 51,85 | 52,83 | 51,85 | 52,77 | 2,23% | 8.985.021,00 |
| 02.04.2024 | 51,26 | 51,65 | 50,87 | 51,62 | 1,32% | 7.033.161,00 |
| 01.04.2024 | 50,92 | 51,20 | 50,32 | 50,95 | 1,53% | 8.010.765,00 |
| 28.03.2024 | 49,97 | 50,29 | 49,72 | 50,18 | 1,46% | 9.259.379,00 |
| 27.03.2024 | 48,54 | 49,47 | 48,48 | 49,46 | 1,37% | 5.543.009,00 |
| 26.03.2024 | 49,17 | 49,33 | 48,77 | 48,79 | -0,53% | 5.816.705,00 |
| 25.03.2024 | 48,68 | 49,24 | 48,56 | 49,05 | 1,41% | 6.068.341,00 |
| 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% | 6.666.085,00 |
| 20.03.2024 | 48,08 | 48,85 | 48,00 | 48,61 | 0,37% | 6.207.736,00 |
| 19.03.2024 | 47,45 | 48,53 | 47,34 | 48,43 | 2,02% | 8.198.158,00 |
| 18.03.2024 | 47,67 | 48,02 | 47,26 | 47,47 | -0,31% | 6.658.914,00 |
| 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% | 8.896.786,00 |
| 13.03.2024 | 47,02 | 47,80 | 47,02 | 47,41 | 1,78% | 8.567.283,00 |
| 12.03.2024 | 46,70 | 46,99 | 46,50 | 46,58 | -0,19% | 6.825.200,00 |
| 11.03.2024 | 46,13 | 46,75 | 45,71 | 46,67 | 1,10% | 7.561.557,00 |
| 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% | 6.481.714,00 |
| 06.03.2024 | 45,57 | 45,62 | 44,90 | 45,45 | 0,82% | 7.753.157,00 |
| 05.03.2024 | 44,60 | 45,41 | 44,33 | 45,08 | 1,60% | 9.433.906,00 |
| 04.03.2024 | 44,53 | 44,72 | 44,24 | 44,37 | -0,05% | 6.260.394,00 |
| 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% | 7.906.406,00 |
| 28.02.2024 | 44,10 | 44,92 | 43,73 | 44,03 | -0,65% | 11.345.802,00 |
| 27.02.2024 | 44,13 | 44,63 | 43,95 | 44,32 | 1,12% | 7.379.196,00 |
| 26.02.2024 | 43,73 | 44,35 | 43,48 | 43,83 | -0,11% | 8.134.402,00 |
| 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% | 10.879.441,00 |
| 21.02.2024 | 43,72 | 44,63 | 43,65 | 44,11 | 1,61% | 7.516.530,00 |
| 20.02.2024 | 43,38 | 43,83 | 43,13 | 43,41 | -0,12% | 6.371.385,00 |
| 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% | 8.836.064,00 |
| 14.02.2024 | 42,05 | 42,50 | 41,65 | 41,84 | -0,14% | 6.702.073,00 |
| 13.02.2024 | 42,08 | 42,27 | 41,41 | 41,90 | -0,80% | 6.487.596,00 |
| 12.02.2024 | 41,79 | 42,59 | 41,76 | 42,24 | 1,56% | 7.950.876,00 |
| 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% | 11.065.210,00 |
| 07.02.2024 | 41,17 | 41,47 | 40,69 | 41,31 | 0,56% | 6.756.013,00 |
| 06.02.2024 | 40,93 | 41,50 | 40,74 | 41,08 | 0,96% | 6.858.495,00 |
| 05.02.2024 | 41,07 | 41,14 | 40,47 | 40,69 | -1,48% | 7.435.936,00 |
| 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% | 7.631.434,00 |
| 31.01.2024 | 43,18 | 43,22 | 42,01 | 42,02 | -3,00% | 6.948.719,00 |
| 30.01.2024 | 42,47 | 43,36 | 42,41 | 43,32 | 1,29% | 5.962.140,00 |
| 29.01.2024 | 42,58 | 42,81 | 42,03 | 42,77 | 0,35% | 5.340.909,00 |
| 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% | 8.042.135,00 |
| 24.01.2024 | 41,70 | 41,88 | 41,27 | 41,62 | 0,77% | 8.120.378,00 |
| 23.01.2024 | 41,22 | 41,84 | 41,06 | 41,30 | 0,29% | 5.836.976,00 |
| 22.01.2024 | 40,80 | 41,62 | 40,56 | 41,18 | 0,51% | 9.519.016,00 |
| 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% | 9.994.583,00 |
| 17.01.2024 | 41,29 | 41,49 | 40,81 | 41,09 | -1,42% | 11.786.405,00 |
| 16.01.2024 | 42,53 | 42,75 | 41,52 | 41,68 | -2,55% | 13.000.106,00 |
| 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% | 10.695.008,00 |
| 10.01.2024 | 44,77 | 44,82 | 43,84 | 43,94 | -1,85% | 10.508.361,00 |
| 09.01.2024 | 45,59 | 45,65 | 44,55 | 44,77 | -1,67% | 7.517.506,00 |
| 08.01.2024 | 45,15 | 45,53 | 44,33 | 45,53 | -0,89% | 8.210.871,00 |
| 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% | 8.160.359,00 |
| 03.01.2024 | 45,69 | 46,84 | 45,52 | 46,81 | 2,12% | 7.313.246,00 |
| 02.01.2024 | 45,62 | 46,49 | 45,55 | 45,84 | 1,19% | 7.469.027,00 |
| 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% | 7.797.282,00 |
| 27.12.2023 | 46,55 | 46,77 | 46,24 | 46,40 | -0,56% | 7.947.576,00 |
| 26.12.2023 | 46,26 | 46,94 | 46,19 | 46,66 | 1,86% | 7.829.354,00 |
| 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% | 8.048.170,00 |
| 20.12.2023 | 45,85 | 46,23 | 45,17 | 45,24 | -0,96% | 8.470.721,00 |
| 19.12.2023 | 45,34 | 45,73 | 45,02 | 45,68 | 0,97% | 9.047.354,00 |
| 18.12.2023 | 45,57 | 46,16 | 45,21 | 45,24 | 0,82% | 11.621.954,00 |
| 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% | 13.634.805,00 |
| 13.12.2023 | 43,33 | 44,25 | 42,95 | 44,22 | 2,03% | 13.191.661,00 |
| 12.12.2023 | 43,90 | 43,90 | 43,04 | 43,34 | -2,41% | 11.292.232,00 |
| 11.12.2023 | 44,25 | 44,61 | 44,06 | 44,41 | 0,73% | 8.084.852,00 |
| 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% | 10.271.166,00 |
| 06.12.2023 | 43,53 | 44,17 | 43,06 | 43,25 | -1,21% | 10.592.793,00 |
| 05.12.2023 | 44,68 | 44,85 | 43,72 | 43,78 | -2,01% | 8.240.602,00 |
| 04.12.2023 | 44,63 | 45,31 | 44,47 | 44,68 | -1,08% | 6.659.688,00 |
| 01.12.2023 | 44,88 | 45,86 | 44,64 | 45,17 | 0,44% | 6.386.249,00 |