Holen Sie sich die Stockscreener-App
47.65
1.04%
0.49
Handel nachbörslich:
47.65
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt DVN?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Devon Energy Corp-Aktien (DVN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $47.71 | $45.75 | $1.96 | 7,894,780.0 | +1.04% |
| 2026-10-01 | $47.19 | $45.78 | $1.41 | 7,549,450.0 | +2.43% |
| 2026-09-30 | $46.81 | $45.95 | $0.86 | 8,185,619.0 | -1.20% |
| 2026-09-29 | $46.84 | $45.56 | $1.28 | 7,105,896.0 | -0.28% |
| 2026-09-28 | $48.00 | $46.56 | $1.44 | 9,405,425.0 | -0.68% |
| 2026-09-25 | $48.13 | $47.01 | $1.12 | 10,684,318.0 | -3.78% |
| 2026-09-24 | $49.71 | $48.22 | $1.49 | 17,524,533.0 | +1.79% |
| 2026-09-23 | $48.80 | $47.00 | $1.80 | 14,714,830.0 | +2.37% |
| 2026-09-22 | $47.81 | $46.49 | $1.32 | 9,222,103.0 | -1.39% |
| 2026-09-21 | $48.16 | $47.08 | $1.08 | 11,259,167.0 | -2.10% |
| 2026-09-18 | $49.00 | $48.17 | $0.825 | 39,551,341.0 | -0.23% |
| 2026-09-17 | $48.73 | $47.75 | $0.98 | 10,558,138.0 | +0.58% |
| 2026-09-16 | $50.47 | $48.26 | $2.21 | 14,901,275.0 | -5.63% |
| 2026-09-15 | $51.56 | $49.93 | $1.63 | 10,801,724.0 | +3.22% |
| 2026-09-14 | $51.70 | $49.60 | $2.10 | 14,587,110.0 | -1.00% |
| 2026-09-11 | $50.24 | $49.23 | $1.01 | 10,196,723.0 | +0.42% |
| 2026-09-10 | $50.05 | $48.50 | $1.55 | 15,773,600.0 | +2.12% |
| 2026-09-09 | $49.45 | $48.62 | $0.8298 | 9,257,342.0 | +1.20% |
| 2026-09-08 | $49.08 | $48.12 | $0.955 | 10,503,114.0 | +0.71% |
| 2026-09-04 | $48.44 | $47.45 | $0.99 | 8,777,268.0 | -1.50% |
| 2026-09-03 | $49.46 | $48.69 | $0.775 | 10,155,235.0 | -0.49% |
Devon Energy Corp-Aktien (DVN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Devon Energy Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DVN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Devon Energy Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Devon Energy Corp-Aktien (DVN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $47.71 | $45.75 | $1.96 | 23,339,010.0 | +3.50% |
| 2026-09 | $51.70 | $45.56 | $6.14 | 261,893,564.0 | -5.09% |
| 2026-08 | $49.72 | $42.04 | $7.68 | 209,443,134.0 | +7.49% |
| 2026-07 | $46.20 | $39.99 | $6.21 | 241,689,234.0 | +9.22% |
| 2026-06 | $47.25 | $41.27 | $5.98 | 319,324,794.0 | -7.13% |
| 2026-05 | $51.95 | $43.63 | $8.32 | 315,203,489.0 | -13.39% |
| 2026-04 | $51.45 | $41.92 | $9.52 | 259,063,486.0 | +2.09% |
| 2026-03 | $52.71 | $42.70 | $10.01 | 420,039,563.0 | +15.60% |
| 2026-02 | $46.15 | $39.16 | $6.99 | 225,679,270.0 | +8.26% |
| 2026-01 | $41.31 | $34.23 | $7.08 | 202,926,348.0 | +9.77% |
Devon Energy Corp-Aktien (DVN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $38.48 | $34.91 | $3.57 | 159,673,587.0 | -0.65% |
| 2025-11 | $37.37 | $31.91 | $5.46 | 164,295,829.0 | +14.07% |
| 2025-10 | $35.75 | $31.47 | $4.28 | 158,534,431.0 | -7.33% |
| 2025-09 | $37.26 | $33.58 | $3.68 | 154,984,860.0 | -2.88% |
| 2025-08 | $36.28 | $31.65 | $4.63 | 158,485,525.0 | +8.67% |
| 2025-07 | $35.19 | $31.45 | $3.74 | 154,458,921.0 | +4.43% |
| 2025-06 | $35.60 | $30.75 | $4.85 | 169,017,295.0 | +5.12% |
| 2025-05 | $34.65 | $29.70 | $4.95 | 174,222,649.0 | -0.49% |
| 2025-04 | $37.96 | $25.89 | $12.07 | 237,546,977.0 | -18.69% |
| 2025-03 | $37.85 | $32.70 | $5.15 | 167,437,437.0 | +3.26% |
| 2025-02 | $38.88 | $33.02 | $5.86 | 170,771,691.0 | +6.22% |
| 2025-01 | $38.73 | $33.15 | $5.58 | 185,348,612.0 | +4.19% |
Devon Energy Corp-Aktien (DVN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.15 | $30.39 | $7.76 | 234,155,331.0 | -15.76% |
| 2024-11 | $40.54 | $37.28 | $3.26 | 163,682,046.0 | -1.89% |
| 2024-10 | $43.30 | $37.97 | $5.33 | 183,572,028.0 | -1.12% |
| 2024-09 | $44.08 | $37.77 | $6.31 | 160,070,587.0 | -12.64% |
| 2024-08 | $47.44 | $40.87 | $6.57 | 143,790,281.0 | -4.78% |
| 2024-07 | $49.34 | $45.15 | $4.19 | 127,678,920.0 | -0.78% |
| 2024-06 | $48.84 | $45.00 | $3.84 | 116,325,676.0 | -3.42% |
| 2024-05 | $52.25 | $46.55 | $5.70 | 138,363,610.0 | -4.10% |
| 2024-04 | $55.09 | $50.32 | $4.77 | 148,684,424.0 | +1.99% |
| 2024-03 | $50.29 | $44.08 | $6.21 | 157,413,933.0 | +13.89% |
| 2024-02 | $44.92 | $40.47 | $4.45 | 157,137,122.0 | +4.85% |
| 2024-01 | $47.35 | $40.51 | $6.84 | 179,602,650.0 | -7.24% |
0.43%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):