Holen Sie sich die Stockscreener-App
32.60
0.45%
0.115
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $32.66 | $31.93 | $0.7305 | 2,890,948.0 | +0.38% |
| 2025-10-31 | $32.59 | $31.94 | $0.645 | 5,397,846.0 | +1.50% |
| 2025-10-30 | $32.49 | $31.65 | $0.84 | 6,243,607.0 | -0.12% |
| 2025-10-29 | $32.52 | $31.95 | $0.575 | 6,946,527.0 | +0.12% |
| 2025-10-28 | $32.78 | $32.00 | $0.78 | 6,405,138.0 | -2.79% |
| 2025-10-27 | $33.39 | $32.79 | $0.5976 | 5,760,110.0 | -0.12% |
| 2025-10-24 | $33.65 | $32.89 | $0.76 | 4,550,601.0 | -1.41% |
| 2025-10-23 | $33.83 | $33.20 | $0.63 | 8,184,756.0 | +3.18% |
| 2025-10-22 | $32.77 | $32.00 | $0.775 | 8,125,519.0 | +1.09% |
| 2025-10-21 | $32.25 | $31.47 | $0.7765 | 7,510,644.0 | +0.41% |
| 2025-10-20 | $32.28 | $31.60 | $0.6765 | 5,661,931.0 | +0.60% |
| 2025-10-17 | $32.24 | $31.55 | $0.685 | 7,602,224.0 | -0.91% |
| 2025-10-16 | $32.84 | $31.64 | $1.20 | 6,778,249.0 | -1.78% |
| 2025-10-15 | $33.25 | $32.27 | $0.975 | 5,386,166.0 | -0.31% |
| 2025-10-14 | $33.12 | $32.26 | $0.8595 | 8,170,358.0 | -1.51% |
| 2025-10-13 | $33.25 | $32.55 | $0.70 | 4,922,518.0 | +2.18% |
| 2025-10-10 | $34.03 | $32.49 | $1.54 | 11,015,871.0 | -5.39% |
| 2025-10-09 | $35.75 | $34.29 | $1.46 | 6,864,391.0 | -1.77% |
| 2025-10-08 | $35.00 | $34.25 | $0.75 | 11,519,815.0 | -0.06% |
| 2025-10-07 | $35.00 | $33.99 | $1.01 | 6,926,244.0 | +0.23% |
| 2025-10-06 | $35.36 | $34.57 | $0.79 | 4,804,158.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $32.66 | $31.93 | $0.7305 | 2,890,948.0 | +0.38% |
| 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% |
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% |
2.12%
4.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):