Holen Sie sich die Stockscreener-App
40.39
1.62%
0.56
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 |
|---|---|---|---|---|---|
| 2026-01-29 | $41.31 | $40.07 | $1.24 | 6,038,262.0 | +1.33% |
| 2026-01-28 | $39.98 | $39.17 | $0.815 | 8,866,243.0 | +0.96% |
| 2026-01-27 | $39.57 | $38.87 | $0.7001 | 6,841,084.0 | +2.12% |
| 2026-01-26 | $39.38 | $38.11 | $1.27 | 6,001,663.0 | -0.03% |
| 2026-01-23 | $39.19 | $38.42 | $0.77 | 7,246,720.0 | +1.74% |
| 2026-01-22 | $37.99 | $36.95 | $1.04 | 8,720,048.0 | +0.61% |
| 2026-01-21 | $38.40 | $37.09 | $1.30 | 8,616,317.0 | +4.02% |
| 2026-01-20 | $37.08 | $36.14 | $0.9349 | 9,042,848.0 | +0.25% |
| 2026-01-16 | $36.88 | $35.98 | $0.91 | 9,192,371.0 | -0.33% |
| 2026-01-15 | $38.24 | $35.97 | $2.27 | 22,374,910.0 | -4.22% |
| 2026-01-14 | $38.72 | $37.03 | $1.69 | 16,641,142.0 | +2.93% |
| 2026-01-13 | $37.27 | $36.17 | $1.09 | 9,489,028.0 | +3.14% |
| 2026-01-12 | $36.02 | $35.42 | $0.59 | 6,670,956.0 | -0.11% |
| 2026-01-09 | $36.40 | $35.66 | $0.74 | 5,592,515.0 | -0.91% |
| 2026-01-08 | $36.55 | $34.65 | $1.90 | 9,814,216.0 | +4.70% |
| 2026-01-07 | $35.90 | $34.23 | $1.67 | 12,986,403.0 | -3.96% |
| 2026-01-06 | $36.93 | $35.76 | $1.17 | 8,516,593.0 | -1.81% |
| 2026-01-05 | $38.08 | $35.45 | $2.63 | 11,833,646.0 | -3.49% |
| 2026-01-02 | $38.19 | $36.49 | $1.70 | 8,688,907.0 | +3.39% |
| 2025-12-31 | $36.94 | $36.46 | $0.48 | 3,875,879.0 | -0.52% |
| 2025-12-30 | $36.92 | $36.41 | $0.5075 | 4,896,621.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $41.31 | $34.23 | $7.08 | 183,173,872.0 | +10.18% |
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% |
3.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):