Devon Energy Corporation DVN
NYSE · Vereinigte Staaten · Energierohstoffe
$46,04-0,56 (-1,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46,04 | -1,20 % | $46,79 | $46,81 | $45,95 | 9,66M |
| 2026-09-29 | $46,60 | -0,28 % | $45,75 | $46,84 | $45,56 | 10,59M |
| 2026-09-28 | $46,73 | -0,68 % | $47,78 | $48,00 | $46,57 | 9,50M |
| 2026-09-25 | $47,05 | -3,78 % | $47,84 | $48,13 | $47,01 | 10,76M |
| 2026-09-24 | $48,90 | +1,79 % | $48,55 | $49,71 | $48,22 | 17,59M |
| 2026-09-23 | $48,04 | +2,37 % | $47,38 | $48,80 | $47,00 | 14,72M |
| 2026-09-22 | $46,93 | -1,39 % | $46,80 | $47,81 | $46,49 | 9,28M |
| 2026-09-21 | $47,59 | -2,10 % | $47,80 | $48,16 | $47,08 | 13,04M |
| 2026-09-18 | $48,61 | -0,23 % | $48,57 | $49,00 | $48,18 | 39,68M |
| 2026-09-17 | $48,72 | +0,58 % | $48,02 | $48,73 | $47,75 | 12,15M |
| 2026-09-16 | $48,44 | -5,63 % | $50,47 | $50,47 | $48,26 | 14,99M |
| 2026-09-15 | $51,33 | +3,22 % | $50,04 | $51,56 | $49,93 | 11,51M |
| 2026-09-14 | $49,73 | -1,00 % | $51,18 | $51,70 | $49,60 | 14,68M |
| 2026-09-11 | $50,23 | +0,42 % | $49,65 | $50,24 | $49,23 | 10,40M |
| 2026-09-10 | $50,02 | +2,12 % | $50,00 | $50,05 | $48,50 | 16,68M |
| 2026-09-09 | $48,98 | +1,20 % | $49,20 | $49,45 | $48,63 | 9,45M |
| 2026-09-08 | $48,40 | +0,71 % | $48,65 | $49,08 | $48,13 | 10,77M |
| 2026-09-04 | $48,06 | -1,50 % | $48,40 | $48,44 | $47,45 | 8,85M |
| 2026-09-03 | $48,79 | -0,49 % | $49,14 | $49,46 | $48,69 | 11,10M |
| 2026-09-02 | $49,03 | -0,04 % | $48,42 | $49,28 | $48,25 | 8,50M |
| 2026-09-01 | $49,05 | +1,11 % | $49,23 | $49,29 | $48,43 | 10,28M |
| 2026-08-31 | $48,51 | +2,45 % | $48,46 | $49,01 | $47,65 | 12,62M |
| 2026-08-28 | $47,35 | +0,49 % | $47,30 | $47,63 | $46,65 | 8,78M |
| 2026-08-27 | $47,12 | +0,62 % | $46,67 | $47,35 | $46,32 | 6,44M |
| 2026-08-26 | $46,83 | -0,17 % | $46,21 | $47,40 | $46,16 | 6,34M |
| 2026-08-25 | $46,91 | -2,74 % | $47,13 | $47,56 | $46,84 | 7,31M |
| 2026-08-24 | $48,23 | -1,77 % | $48,89 | $49,12 | $47,58 | 7,62M |
| 2026-08-21 | $49,10 | -0,41 % | $49,45 | $49,70 | $48,89 | 9,01M |
| 2026-08-20 | $49,30 | +2,30 % | $49,02 | $49,72 | $48,93 | 10,36M |
| 2026-08-19 | $48,19 | +0,75 % | $48,22 | $48,91 | $47,93 | 15,10M |
| 2026-08-18 | $47,83 | +0,55 % | $48,00 | $48,43 | $47,73 | 17,76M |
| 2026-08-17 | $47,57 | +3,75 % | $46,18 | $47,79 | $46,04 | 14,84M |
| 2026-08-14 | $45,85 | +3,29 % | $44,80 | $45,94 | $44,70 | 8,92M |
| 2026-08-13 | $44,39 | -1,05 % | $44,25 | $44,53 | $43,65 | 9,05M |
| 2026-08-12 | $44,86 | -1,19 % | $44,66 | $45,37 | $44,66 | 8,31M |
| 2026-08-11 | $45,40 | +0,09 % | $45,21 | $45,72 | $45,04 | 7,41M |
| 2026-08-10 | $45,36 | +5,54 % | $43,78 | $45,43 | $43,67 | 12,87M |
| 2026-08-07 | $42,98 | -0,30 % | $42,59 | $43,56 | $42,42 | 11,84M |
| 2026-08-06 | $43,11 | +2,42 % | $42,95 | $43,45 | $42,69 | 10,97M |
| 2026-08-05 | $42,09 | -4,45 % | $43,77 | $43,87 | $42,04 | 15,32M |
| 2026-08-04 | $44,05 | -1,17 % | $43,66 | $44,16 | $43,20 | 9,81M |
| 2026-08-03 | $44,57 | -1,24 % | $44,10 | $44,68 | $43,77 | 8,66M |
| 2026-07-31 | $45,13 | +2,17 % | $44,61 | $45,15 | $43,98 | 7,90M |
| 2026-07-30 | $44,17 | -0,65 % | $43,63 | $44,32 | $43,33 | 11,19M |
| 2026-07-29 | $44,46 | +4,22 % | $44,03 | $44,60 | $43,67 | 7,89M |
| 2026-07-28 | $42,66 | -1,16 % | $43,22 | $43,67 | $42,41 | 12,51M |
| 2026-07-27 | $43,16 | -4,17 % | $43,84 | $44,41 | $43,05 | 10,16M |
| 2026-07-24 | $45,04 | -0,55 % | $45,22 | $45,74 | $44,86 | 10,92M |
| 2026-07-23 | $45,29 | +0,91 % | $45,86 | $46,21 | $45,13 | 11,96M |
| 2026-07-22 | $44,88 | +1,77 % | $44,71 | $45,25 | $44,66 | 7,65M |
| 2026-07-21 | $44,10 | +0,73 % | $44,16 | $44,29 | $43,73 | 8,40M |
| 2026-07-20 | $43,78 | -0,11 % | $43,35 | $44,31 | $43,22 | 9,74M |
| 2026-07-17 | $43,83 | +1,86 % | $43,84 | $44,22 | $43,21 | 10,07M |
| 2026-07-16 | $43,03 | +0,23 % | $43,13 | $43,65 | $42,92 | 12,06M |
| 2026-07-15 | $42,93 | -1,08 % | $43,40 | $43,58 | $42,20 | 8,60M |
| 2026-07-14 | $43,40 | -0,75 % | $43,80 | $44,17 | $42,72 | 8,82M |
| 2026-07-13 | $43,73 | +3,55 % | $43,12 | $44,01 | $43,02 | 10,00M |
| 2026-07-10 | $42,23 | +0,50 % | $42,23 | $42,51 | $41,81 | 6,86M |
| 2026-07-09 | $42,02 | -2,98 % | $42,55 | $43,23 | $41,84 | 8,59M |
| 2026-07-08 | $43,31 | +2,12 % | $43,25 | $43,59 | $42,26 | 17,61M |
| 2026-07-07 | $42,41 | +5,08 % | $40,78 | $42,76 | $40,75 | 16,70M |
| 2026-07-06 | $40,36 | -0,27 % | $40,15 | $40,71 | $40,05 | 18,70M |
| 2026-07-02 | $40,47 | +0,55 % | $40,75 | $40,88 | $40,00 | 15,46M |
| 2026-07-01 | $40,25 | -2,59 % | $41,07 | $41,78 | $40,16 | 11,79M |
| 2026-06-30 | $41,32 | -1,60 % | $41,88 | $42,42 | $41,27 | 19,57M |
| 2026-06-29 | $41,99 | -0,52 % | $42,18 | $42,88 | $41,94 | 9,79M |
| 2026-06-26 | $42,21 | -0,92 % | $42,58 | $42,93 | $41,84 | 14,98M |
| 2026-06-25 | $42,60 | -0,33 % | $42,27 | $43,65 | $42,16 | 12,70M |
| 2026-06-24 | $42,74 | -1,50 % | $42,20 | $42,77 | $41,81 | 13,74M |
| 2026-06-23 | $43,39 | +0,79 % | $42,99 | $43,55 | $42,85 | 10,13M |
| 2026-06-22 | $43,05 | +2,21 % | $42,36 | $43,15 | $41,91 | 15,17M |
| 2026-06-18 | $42,12 | -1,08 % | $42,15 | $42,32 | $41,52 | 37,59M |
| 2026-06-17 | $42,58 | -0,72 % | $42,89 | $43,70 | $42,35 | 18,71M |
| 2026-06-16 | $42,89 | -1,47 % | $42,76 | $43,19 | $42,50 | 12,63M |
| 2026-06-15 | $43,53 | -3,93 % | $42,96 | $44,63 | $42,81 | 17,05M |
| 2026-06-12 | $45,31 | +1,57 % | $44,18 | $45,54 | $44,01 | 14,82M |
| 2026-06-11 | $44,61 | -4,27 % | $47,11 | $47,25 | $44,58 | 15,19M |
| 2026-06-10 | $46,60 | +5,74 % | $44,95 | $47,18 | $44,94 | 20,35M |
| 2026-06-09 | $44,07 | -2,24 % | $44,77 | $44,81 | $43,20 | 16,46M |
| 2026-06-08 | $45,08 | +1,81 % | $44,99 | $45,41 | $44,78 | 12,38M |
| 2026-06-05 | $44,28 | -3,72 % | $45,86 | $46,12 | $44,24 | 11,10M |
| 2026-06-04 | $45,99 | -0,41 % | $45,61 | $46,21 | $45,35 | 13,11M |
| 2026-06-03 | $46,18 | -0,09 % | $46,33 | $46,93 | $45,95 | 11,29M |
| 2026-06-02 | $46,22 | -0,19 % | $46,05 | $46,86 | $45,75 | 11,83M |
| 2026-06-01 | $46,31 | +4,09 % | $45,60 | $47,08 | $45,48 | 18,77M |
| 2026-05-29 | $44,49 | +0,86 % | $44,06 | $44,72 | $43,63 | 21,80M |
| 2026-05-28 | $44,11 | -0,36 % | $44,76 | $44,79 | $43,86 | 10,26M |
| 2026-05-27 | $44,27 | -1,93 % | $44,48 | $44,87 | $43,86 | 12,94M |
| 2026-05-26 | $45,14 | -4,40 % | $46,89 | $47,20 | $45,12 | 13,23M |
| 2026-05-22 | $47,22 | +0,23 % | $47,04 | $47,61 | $46,80 | 9,12M |