44,250€
1,28%
Echtzeit-Aktienkurs Devon Energy Corp
Bid:
Ask:
Aktienkurse zur Devon Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 43,92 | 45,22 | 43,78 | 45,20 | 2,81% | - |
| 30.05.2024 | 43,95 | 44,04 | 43,47 | 43,97 | 0,70% | - |
| 29.05.2024 | 45,08 | 45,29 | 43,05 | 43,66 | -3,01% | - |
| 28.05.2024 | 44,70 | 45,07 | 44,44 | 45,02 | 0,80% | - |
| 27.05.2024 | 44,49 | 44,76 | 44,38 | 44,66 | 0,64% | - |
| 24.05.2024 | 44,61 | 44,90 | 44,26 | 44,38 | -0,49% | - |
| 23.05.2024 | 44,90 | 45,46 | 44,54 | 44,60 | -1,15% | - |
| 22.05.2024 | 45,51 | 46,02 | 44,77 | 45,11 | -1,58% | - |
| 21.05.2024 | 45,91 | 46,31 | 45,38 | 45,84 | -0,47% | - |
| 20.05.2024 | 45,76 | 46,09 | 45,44 | 46,06 | 0,92% | - |
| 17.05.2024 | 45,40 | 45,77 | 45,16 | 45,63 | 0,73% | 2.100,00 |
| 16.05.2024 | 45,68 | 46,09 | 45,30 | 45,30 | -0,82% | - |
| 15.05.2024 | 46,36 | 46,38 | 44,89 | 45,68 | -0,78% | - |
| 14.05.2024 | 46,27 | 46,38 | 45,81 | 46,04 | -0,46% | - |
| 13.05.2024 | 46,43 | 46,80 | 45,99 | 46,25 | -0,59% | - |
| 10.05.2024 | 47,22 | 47,52 | 46,44 | 46,52 | -1,37% | 600,00 |
| 09.05.2024 | 47,12 | 47,53 | 46,99 | 47,17 | 0,26% | - |
| 08.05.2024 | 47,23 | 47,54 | 46,76 | 47,05 | -0,72% | 740,00 |
| 07.05.2024 | 47,28 | 47,56 | 47,03 | 47,39 | 0,31% | - |
| 06.05.2024 | 46,99 | 47,76 | 46,92 | 47,24 | 0,60% | - |
| 03.05.2024 | 47,01 | 49,87 | 43,94 | 46,96 | 0,29% | 150,00 |
| 02.05.2024 | 46,75 | 51,27 | 46,11 | 46,82 | -2,36% | 336,00 |
| 30.04.2024 | 49,47 | 49,72 | 47,92 | 47,95 | -3,15% | - |
| 29.04.2024 | 48,95 | 49,61 | 48,88 | 49,52 | 0,49% | - |
| 26.04.2024 | 49,02 | 49,41 | 48,58 | 49,27 | 0,53% | - |
| 25.04.2024 | 48,43 | 49,06 | 47,99 | 49,01 | 0,69% | 600,00 |
| 24.04.2024 | 49,22 | 49,29 | 48,42 | 48,68 | -0,89% | 40,00 |
| 23.04.2024 | 48,97 | 49,23 | 48,38 | 49,11 | 0,32% | 175,00 |
| 22.04.2024 | 48,17 | 51,62 | 44,25 | 48,96 | 0,65% | - |
| 19.04.2024 | 49,00 | 49,14 | 47,95 | 48,64 | 0,62% | - |
| 18.04.2024 | 48,41 | 48,93 | 48,02 | 48,34 | -0,18% | 560,00 |
| 17.04.2024 | 48,98 | 49,53 | 48,30 | 48,43 | -1,38% | 2.280,00 |
| 16.04.2024 | 49,65 | 49,69 | 48,46 | 49,11 | -0,96% | 700,00 |
| 15.04.2024 | 49,95 | 50,77 | 49,26 | 49,58 | -1,29% | 570,00 |
| 12.04.2024 | 50,46 | 51,82 | 50,10 | 50,23 | 0,00% | 575,00 |
| 11.04.2024 | 50,67 | 50,95 | 49,72 | 50,23 | -1,00% | 885,00 |
| 10.04.2024 | 49,81 | 50,75 | 49,51 | 50,74 | 1,72% | 200,00 |
| 09.04.2024 | 49,21 | 49,91 | 49,04 | 49,88 | 1,37% | - |
| 08.04.2024 | 48,54 | 50,00 | 48,38 | 49,20 | -0,01% | 320,00 |
| 05.04.2024 | 48,75 | 49,44 | 48,42 | 49,20 | 1,49% | - |
| 04.04.2024 | 48,53 | 48,90 | 48,28 | 48,48 | -0,46% | 321,00 |
| 03.04.2024 | 48,08 | 48,75 | 47,53 | 48,71 | 1,62% | 198,00 |
| 02.04.2024 | 47,43 | 48,07 | 47,25 | 47,93 | 3,30% | 35,00 |
| 28.03.2024 | 45,78 | 46,61 | 45,77 | 46,40 | 1,49% | 100,00 |
| 27.03.2024 | 44,92 | 45,78 | 44,60 | 45,72 | 1,51% | - |
| 26.03.2024 | 45,16 | 45,47 | 45,03 | 45,04 | -0,35% | - |
| 25.03.2024 | 44,79 | 45,43 | 44,73 | 45,20 | 0,85% | - |
| 22.03.2024 | 44,70 | 45,12 | 44,67 | 44,82 | 0,40% | 1.500,00 |
| 21.03.2024 | 44,56 | 44,75 | 44,32 | 44,64 | 0,25% | - |
| 20.03.2024 | 44,51 | 44,79 | 44,18 | 44,53 | 0,00% | - |
| 19.03.2024 | 43,61 | 44,65 | 43,49 | 44,53 | 2,06% | - |
| 18.03.2024 | 43,75 | 44,13 | 43,38 | 43,63 | -0,41% | - |
| 15.03.2024 | 44,07 | 44,37 | 43,65 | 43,81 | -0,34% | - |
| 14.03.2024 | 43,10 | 43,97 | 42,99 | 43,96 | 1,43% | 190,00 |
| 13.03.2024 | 42,85 | 43,62 | 42,66 | 43,34 | 1,38% | 588,00 |
| 12.03.2024 | 42,37 | 43,05 | 42,15 | 42,75 | -0,02% | 520,00 |
| 11.03.2024 | 42,08 | 42,78 | 41,84 | 42,76 | 1,28% | 50,00 |
| 08.03.2024 | 42,24 | 42,40 | 41,80 | 42,22 | 0,67% | - |
| 07.03.2024 | 41,72 | 42,30 | 41,48 | 41,94 | 0,60% | 75,00 |
| 06.03.2024 | 41,64 | 41,93 | 41,21 | 41,69 | 0,41% | - |
| 05.03.2024 | 40,89 | 41,82 | 40,72 | 41,52 | 1,54% | 90,00 |
| 04.03.2024 | 40,94 | 41,18 | 40,74 | 40,89 | -0,12% | 155,00 |
| 01.03.2024 | 40,84 | 41,36 | 40,67 | 40,94 | 0,44% | 175,00 |
| 29.02.2024 | 40,59 | 41,06 | 40,41 | 40,76 | -1,07% | - |
| 28.02.2024 | 40,70 | 41,48 | 40,37 | 41,20 | 0,68% | 450,00 |
| 27.02.2024 | 40,44 | 41,14 | 40,20 | 40,92 | 1,31% | - |
| 26.02.2024 | 40,47 | 40,92 | 40,06 | 40,39 | -0,39% | - |
| 23.02.2024 | 40,47 | 40,76 | 39,82 | 40,55 | -0,20% | - |
| 22.02.2024 | 40,74 | 40,92 | 40,13 | 40,63 | -0,37% | 150,00 |
| 21.02.2024 | 40,20 | 41,30 | 39,93 | 40,78 | 1,57% | - |
| 20.02.2024 | 40,50 | 40,54 | 39,86 | 40,15 | -0,59% | 126,00 |
| 19.02.2024 | 40,15 | 45,96 | 39,18 | 40,39 | 0,12% | - |
| 16.02.2024 | 40,13 | 40,55 | 39,74 | 40,34 | 0,65% | - |
| 15.02.2024 | 38,81 | 40,20 | 38,67 | 40,08 | 2,74% | 1.250,00 |
| 14.02.2024 | 39,09 | 39,67 | 38,85 | 39,01 | -0,31% | 49,00 |
| 13.02.2024 | 39,31 | 39,57 | 38,62 | 39,13 | -0,18% | 860,00 |
| 12.02.2024 | 38,15 | 40,16 | 38,15 | 39,20 | 1,63% | - |
| 09.02.2024 | 39,29 | 39,60 | 38,35 | 38,57 | -2,03% | - |
| 08.02.2024 | 38,32 | 39,41 | 38,12 | 39,37 | 2,71% | - |
| 07.02.2024 | 38,00 | 38,62 | 37,78 | 38,33 | 0,37% | 2.500,00 |
| 06.02.2024 | 37,82 | 38,59 | 37,78 | 38,19 | 0,82% | 35,00 |
| 05.02.2024 | 38,24 | 38,39 | 37,70 | 37,88 | -0,99% | 880,00 |
| 02.02.2024 | 38,68 | 38,79 | 38,11 | 38,26 | -0,49% | 80,00 |
| 01.02.2024 | 39,08 | 39,41 | 38,19 | 38,45 | -1,11% | - |
| 31.01.2024 | 39,91 | 40,17 | 38,88 | 38,88 | -2,65% | - |
| 30.01.2024 | 39,59 | 40,16 | 38,99 | 39,94 | 1,09% | - |
| 29.01.2024 | 39,31 | 39,58 | 38,90 | 39,51 | 0,61% | - |
| 26.01.2024 | 39,03 | 39,38 | 38,75 | 39,27 | 0,20% | - |
| 25.01.2024 | 38,29 | 39,19 | 37,96 | 39,19 | 2,46% | - |
| 24.01.2024 | 38,10 | 38,43 | 37,86 | 38,25 | 0,50% | - |
| 23.01.2024 | 37,82 | 38,59 | 37,66 | 38,06 | 0,53% | 400,00 |
| 22.01.2024 | 37,26 | 38,21 | 37,23 | 37,86 | 0,69% | 4.500,00 |
| 19.01.2024 | 37,87 | 37,96 | 37,31 | 37,60 | -0,53% | - |
| 18.01.2024 | 37,86 | 37,97 | 37,28 | 37,80 | 0,16% | - |
| 17.01.2024 | 38,44 | 38,58 | 37,57 | 37,74 | -1,59% | 800,00 |
| 16.01.2024 | 39,20 | 39,55 | 38,21 | 38,35 | -1,84% | - |
| 15.01.2024 | 38,98 | 39,40 | 38,57 | 39,07 | 0,03% | - |
| 12.01.2024 | 40,50 | 44,24 | 38,94 | 39,06 | -1,69% | - |
| 11.01.2024 | 40,32 | 40,57 | 39,57 | 39,73 | -0,85% | 200,00 |
| 10.01.2024 | 41,14 | 45,26 | 40,00 | 40,07 | -2,17% | - |