Holen Sie sich die Stockscreener-App
32.78
3.24%
1.03
Handel nachbörslich:
32.70
-0.08
-0.24%
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 |
|---|---|---|---|---|---|
| 2025-07-17 | $32.82 | $31.63 | $1.19 | 6,664,522.0 | +3.24% |
| 2025-07-16 | $32.33 | $31.45 | $0.88 | 11,503,489.0 | -1.31% |
| 2025-07-15 | $33.35 | $32.15 | $1.20 | 6,944,036.0 | -3.10% |
| 2025-07-14 | $33.81 | $33.07 | $0.74 | 6,955,662.0 | -2.27% |
| 2025-07-11 | $34.31 | $33.62 | $0.695 | 5,628,477.0 | +0.06% |
| 2025-07-10 | $34.59 | $33.70 | $0.89 | 7,745,591.0 | -1.85% |
| 2025-07-09 | $35.03 | $34.23 | $0.80 | 6,284,574.0 | -0.95% |
| 2025-07-08 | $35.19 | $32.72 | $2.47 | 16,156,088.0 | +6.85% |
| 2025-07-07 | $33.38 | $32.13 | $1.25 | 7,519,338.0 | -1.66% |
| 2025-07-03 | $33.52 | $33.10 | $0.425 | 2,849,157.0 | -0.54% |
| 2025-07-02 | $33.47 | $32.53 | $0.93 | 6,845,096.0 | +2.33% |
| 2025-07-01 | $32.99 | $31.49 | $1.50 | 7,281,073.0 | +2.64% |
| 2025-06-30 | $32.15 | $31.72 | $0.43 | 5,708,797.0 | -1.36% |
| 2025-06-27 | $32.51 | $32.00 | $0.51 | 6,088,554.0 | -0.71% |
| 2025-06-26 | $32.80 | $32.19 | $0.61 | 6,184,715.0 | +1.09% |
| 2025-06-25 | $32.51 | $32.05 | $0.4601 | 6,362,306.0 | -0.68% |
| 2025-06-24 | $32.85 | $32.10 | $0.75 | 8,627,825.0 | -1.46% |
| 2025-06-23 | $35.00 | $32.72 | $2.28 | 15,537,587.0 | -4.26% |
| 2025-06-20 | $34.38 | $33.76 | $0.63 | 14,820,489.0 | +0.73% |
| 2025-06-18 | $35.42 | $33.89 | $1.53 | 11,403,230.0 | -1.93% |
| 2025-06-17 | $35.48 | $34.58 | $0.9049 | 10,034,338.0 | +0.26% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $35.19 | $31.45 | $3.74 | 99,041,625.0 | +3.05% |
| 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% |
Devon Energy Corp-Aktien (DVN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.94 | $42.95 | $3.99 | 198,753,295.0 | +0.73% |
| 2023-11 | $47.93 | $43.45 | $4.48 | 175,420,043.0 | -3.44% |
| 2023-10 | $50.84 | $42.59 | $8.24 | 198,262,683.0 | -2.37% |
| 2023-09 | $54.47 | $46.11 | $8.36 | 197,106,022.0 | -6.64% |
| 2023-08 | $53.94 | $48.45 | $5.49 | 174,515,258.0 | -5.39% |
| 2023-07 | $54.22 | $46.70 | $7.52 | 151,269,660.0 | +11.71% |
| 2023-06 | $51.41 | $45.98 | $5.43 | 184,796,431.0 | +4.86% |
| 2023-05 | $53.74 | $45.88 | $7.86 | 183,371,370.0 | -13.72% |
| 2023-04 | $56.19 | $51.40 | $4.79 | 138,465,888.0 | +5.57% |
| 2023-03 | $57.13 | $44.03 | $13.10 | 255,350,230.0 | -6.14% |
| 2023-02 | $64.40 | $52.45 | $11.95 | 241,801,773.0 | -14.74% |
| 2023-01 | $66.95 | $56.41 | $10.55 | 146,459,158.0 | +2.81% |
0.56%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):