46,260€
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 | 45,81 | 46,47 | 45,77 | 46,25 | 1,51% | - |
27.03.2024 | 44,70 | 45,56 | 44,36 | 45,56 | 0,84% | 3.353,00 |
26.03.2024 | 45,34 | 45,34 | 45,12 | 45,18 | 0,22% | 324,00 |
25.03.2024 | 44,98 | 45,40 | 44,60 | 45,08 | 1,08% | 1.383,00 |
22.03.2024 | 44,48 | 45,00 | 44,48 | 44,60 | 0,13% | 3.453,00 |
21.03.2024 | 44,26 | 44,74 | 44,26 | 44,54 | -0,18% | 732,00 |
20.03.2024 | 44,70 | 44,70 | 44,10 | 44,62 | 0,54% | 4.191,00 |
19.03.2024 | 43,38 | 44,50 | 43,38 | 44,38 | 1,23% | 5.782,00 |
18.03.2024 | 43,96 | 44,00 | 43,64 | 43,84 | -0,09% | 1.781,00 |
15.03.2024 | 43,86 | 44,30 | 43,72 | 43,88 | -0,09% | 1.289,00 |
14.03.2024 | 43,34 | 43,92 | 43,22 | 43,92 | 0,92% | 1.641,00 |
13.03.2024 | 43,14 | 43,52 | 43,14 | 43,52 | 1,59% | 947,00 |
12.03.2024 | 42,00 | 42,96 | 42,00 | 42,84 | 0,47% | 2.803,00 |
11.03.2024 | 42,28 | 42,64 | 42,08 | 42,64 | 0,80% | 1.493,00 |
08.03.2024 | 42,18 | 42,30 | 41,86 | 42,30 | 0,33% | 1.213,00 |
07.03.2024 | 41,88 | 42,16 | 41,48 | 42,16 | 1,05% | 1.807,00 |
06.03.2024 | 41,62 | 41,92 | 41,62 | 41,72 | 0,00% | 1.040,00 |
05.03.2024 | 40,68 | 41,72 | 40,68 | 41,72 | 1,66% | 2.542,00 |
04.03.2024 | 41,14 | 41,14 | 40,78 | 41,04 | -0,39% | 121,00 |
01.03.2024 | 40,96 | 41,22 | 40,96 | 41,20 | 1,23% | 1.596,00 |
29.02.2024 | 40,82 | 41,06 | 40,46 | 40,70 | 0,10% | 1.070,00 |
28.02.2024 | 40,90 | 41,40 | 40,66 | 40,66 | -0,34% | 698,00 |
27.02.2024 | 40,24 | 40,96 | 40,18 | 40,80 | 0,69% | 517,00 |
26.02.2024 | 40,66 | 40,78 | 40,36 | 40,52 | 0,45% | 702,00 |
23.02.2024 | 40,60 | 40,70 | 40,02 | 40,34 | -1,08% | 990,00 |
22.02.2024 | 40,68 | 40,78 | 40,68 | 40,78 | 0,79% | 200,00 |
21.02.2024 | 39,74 | 41,26 | 39,74 | 40,46 | 1,25% | 2.296,00 |
20.02.2024 | 40,36 | 40,52 | 39,96 | 39,96 | -0,99% | 787,00 |
19.02.2024 | 40,32 | 40,36 | 40,32 | 40,36 | -0,49% | 347,00 |
16.02.2024 | 40,24 | 40,56 | 39,86 | 40,56 | 1,20% | 877,00 |
15.02.2024 | 38,90 | 40,08 | 38,84 | 40,08 | 2,93% | 1.156,00 |
14.02.2024 | 39,28 | 39,50 | 38,94 | 38,94 | -1,02% | 908,00 |
13.02.2024 | 39,18 | 39,34 | 38,60 | 39,34 | 0,25% | 1.846,00 |
12.02.2024 | 38,00 | 39,38 | 38,00 | 39,24 | 2,35% | 3.655,00 |
09.02.2024 | 39,26 | 39,38 | 38,34 | 38,34 | -2,54% | 3.001,00 |
08.02.2024 | 38,14 | 39,40 | 38,04 | 39,34 | 2,82% | 2.147,00 |
07.02.2024 | 38,08 | 38,44 | 38,08 | 38,26 | 0,47% | 976,00 |
06.02.2024 | 37,88 | 38,36 | 37,70 | 38,08 | 0,21% | 1.137,00 |
05.02.2024 | 38,06 | 38,28 | 37,78 | 38,00 | -0,78% | 2.587,00 |
02.02.2024 | 38,82 | 38,82 | 38,30 | 38,30 | -0,78% | 1.309,00 |
01.02.2024 | 39,10 | 39,28 | 38,50 | 38,60 | -2,13% | 379,00 |
31.01.2024 | 39,92 | 39,92 | 39,44 | 39,44 | -0,45% | 430,00 |
30.01.2024 | 39,78 | 39,78 | 39,22 | 39,62 | 1,59% | 1.240,00 |
29.01.2024 | 39,26 | 39,48 | 39,00 | 39,00 | 0,57% | 1.013,00 |
26.01.2024 | 38,84 | 39,34 | 38,78 | 38,78 | -0,97% | 937,00 |
25.01.2024 | 38,38 | 39,16 | 38,22 | 39,16 | 2,94% | 1.911,00 |
24.01.2024 | 38,06 | 38,40 | 37,92 | 38,04 | 0,05% | 1.173,00 |
23.01.2024 | 38,10 | 38,46 | 37,74 | 38,02 | 0,58% | 801,00 |
22.01.2024 | 37,40 | 38,16 | 37,18 | 37,80 | 1,23% | 1.659,00 |
19.01.2024 | 37,72 | 37,92 | 37,30 | 37,34 | -1,43% | 1.622,00 |
18.01.2024 | 38,04 | 38,10 | 37,38 | 37,88 | -0,11% | 2.642,00 |
17.01.2024 | 38,28 | 38,44 | 37,64 | 37,92 | -1,46% | 2.821,00 |
16.01.2024 | 39,26 | 39,60 | 38,20 | 38,48 | -1,99% | 3.442,00 |
15.01.2024 | 39,16 | 39,26 | 38,54 | 39,26 | 0,67% | 1.162,00 |
12.01.2024 | 40,40 | 40,76 | 38,96 | 39,00 | -1,81% | 3.654,00 |
11.01.2024 | 40,18 | 40,44 | 39,72 | 39,72 | -1,10% | 4.092,00 |
10.01.2024 | 40,98 | 41,10 | 40,14 | 40,16 | -1,86% | 1.180,00 |
09.01.2024 | 41,46 | 41,80 | 40,92 | 40,92 | -1,25% | 1.025,00 |
08.01.2024 | 41,74 | 41,96 | 40,42 | 41,44 | -0,91% | 1.672,00 |
05.01.2024 | 41,82 | 42,26 | 41,82 | 41,82 | 0,29% | 2.123,00 |
04.01.2024 | 42,84 | 42,98 | 41,70 | 41,70 | -2,39% | 513,00 |
03.01.2024 | 42,06 | 42,72 | 41,80 | 42,72 | 1,76% | 773,00 |
02.01.2024 | 41,26 | 42,28 | 41,26 | 41,98 | 1,45% | 1.569,00 |
29.12.2023 | 41,26 | 41,64 | 41,26 | 41,38 | -0,43% | 2.148,00 |
28.12.2023 | 42,14 | 42,14 | 41,38 | 41,56 | -0,72% | 1.885,00 |
27.12.2023 | 42,54 | 42,62 | 41,70 | 41,86 | -0,38% | 1.261,00 |
22.12.2023 | 41,72 | 42,02 | 41,54 | 42,02 | 1,50% | 5.461,00 |
21.12.2023 | 41,30 | 41,78 | 40,88 | 41,40 | -1,43% | 2.115,00 |
20.12.2023 | 41,72 | 42,00 | 41,72 | 42,00 | 1,06% | 276,00 |
19.12.2023 | 41,42 | 41,64 | 41,04 | 41,56 | 0,05% | 1.006,00 |
18.12.2023 | 41,44 | 42,16 | 40,92 | 41,54 | 1,47% | 2.717,00 |
15.12.2023 | 41,06 | 41,46 | 40,62 | 40,94 | -0,20% | 1.253,00 |
14.12.2023 | 40,18 | 41,10 | 39,94 | 41,02 | 1,79% | 3.908,00 |
13.12.2023 | 39,94 | 40,30 | 39,78 | 40,30 | 0,25% | 1.214,00 |
12.12.2023 | 41,04 | 41,04 | 39,92 | 40,20 | -2,76% | 1.546,00 |
11.12.2023 | 41,72 | 41,72 | 41,14 | 41,34 | 1,03% | 991,00 |
08.12.2023 | 40,50 | 41,00 | 40,50 | 40,92 | 1,79% | 1.464,00 |
07.12.2023 | 40,64 | 40,64 | 39,92 | 40,20 | -0,25% | 1.258,00 |
06.12.2023 | 40,84 | 40,84 | 39,94 | 40,30 | -0,84% | 4.485,00 |
05.12.2023 | 41,36 | 41,36 | 40,64 | 40,64 | -1,98% | 1.876,00 |
04.12.2023 | 41,54 | 41,84 | 41,10 | 41,46 | -1,33% | 745,00 |
01.12.2023 | 41,20 | 42,02 | 41,20 | 42,02 | 1,64% | 1.835,00 |
30.11.2023 | 40,98 | 42,16 | 40,96 | 41,34 | 1,17% | 1.926,00 |
29.11.2023 | 41,28 | 41,28 | 40,78 | 40,86 | -0,39% | 774,00 |
28.11.2023 | 41,08 | 41,38 | 41,02 | 41,02 | 0,69% | 76,00 |
27.11.2023 | 41,40 | 41,42 | 40,74 | 40,74 | -2,11% | 2.048,00 |
24.11.2023 | 41,26 | 41,62 | 41,26 | 41,62 | 2,11% | 834,00 |
23.11.2023 | 41,06 | 41,18 | 40,76 | 40,76 | -1,26% | 771,00 |
22.11.2023 | 41,24 | 41,28 | 40,50 | 41,28 | -0,10% | 1.625,00 |
21.11.2023 | 41,70 | 41,70 | 41,32 | 41,32 | -1,01% | 86,00 |
20.11.2023 | 41,98 | 42,10 | 41,74 | 41,74 | -0,10% | 534,00 |
17.11.2023 | 41,08 | 41,78 | 41,08 | 41,78 | 2,96% | 425,00 |
16.11.2023 | 41,82 | 42,04 | 40,04 | 40,58 | -4,11% | 3.308,00 |
15.11.2023 | 42,20 | 42,32 | 42,00 | 42,32 | 0,28% | 1.376,00 |
14.11.2023 | 42,24 | 42,36 | 42,10 | 42,20 | -0,89% | 2.195,00 |
13.11.2023 | 42,68 | 42,72 | 42,12 | 42,58 | -0,19% | 2.263,00 |
10.11.2023 | 41,88 | 42,98 | 41,84 | 42,66 | 2,40% | 1.000,00 |
09.11.2023 | 41,42 | 41,90 | 41,42 | 41,66 | 0,68% | 1.414,00 |
08.11.2023 | 42,30 | 42,30 | 40,96 | 41,38 | -2,22% | 6.565,00 |
07.11.2023 | 43,02 | 43,46 | 42,24 | 42,32 | -2,62% | 1.336,00 |