Holen Sie sich die Stockscreener-App
31.07
5.00%
1.595
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $31.55 | $30.44 | $1.11 | 7,739,393.0 | +5.29% |
| 2025-04-21 | $29.75 | $29.06 | $0.69 | 6,510,156.0 | -2.74% |
| 2025-04-17 | $30.81 | $29.68 | $1.12 | 10,347,748.0 | +3.45% |
| 2025-04-16 | $29.86 | $28.61 | $1.25 | 10,434,633.0 | +2.70% |
| 2025-04-15 | $29.48 | $28.36 | $1.12 | 12,106,009.0 | -0.70% |
| 2025-04-14 | $29.24 | $28.09 | $1.15 | 10,643,182.0 | +1.77% |
| 2025-04-11 | $28.43 | $26.76 | $1.67 | 12,095,228.0 | +1.73% |
| 2025-04-10 | $30.05 | $27.13 | $2.92 | 16,779,661.0 | -10.69% |
| 2025-04-09 | $31.54 | $25.89 | $5.65 | 21,573,579.0 | +15.93% |
| 2025-04-08 | $29.10 | $26.41 | $2.69 | 15,395,310.0 | -6.33% |
| 2025-04-07 | $30.16 | $27.14 | $3.02 | 18,928,273.0 | -2.39% |
| 2025-04-04 | $32.29 | $29.06 | $3.23 | 23,065,877.0 | -11.61% |
| 2025-04-03 | $35.91 | $33.04 | $2.87 | 16,205,611.0 | -12.55% |
| 2025-04-02 | $37.96 | $37.04 | $0.92 | 5,304,546.0 | +0.93% |
| 2025-04-01 | $37.60 | $36.82 | $0.78 | 5,566,759.0 | +0.45% |
| 2025-03-31 | $37.65 | $36.54 | $1.11 | 7,079,087.0 | +1.74% |
| 2025-03-28 | $36.99 | $36.46 | $0.53 | 4,322,218.0 | -0.33% |
| 2025-03-27 | $37.49 | $36.69 | $0.80 | 4,918,615.0 | -1.57% |
| 2025-03-26 | $37.85 | $37.20 | $0.65 | 7,374,693.0 | +1.35% |
| 2025-03-25 | $37.77 | $36.83 | $0.94 | 5,721,073.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $37.96 | $25.89 | $12.07 | 192,695,965.0 | -17.01% |
| 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% |
1.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):