Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Devon Energy Corp | DVN | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
52,61 |
DVN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 51,53 | 52,71 | 51,11 | 52,24 | 5.689.613 | 1,08 | 2,10% |
1 Monat | 50,92 | 55,09 | 50,3201 | 52,70 | 7.076.995 | 1,69 | 3,32% |
3 Monate | 41,73 | 55,09 | 40,47 | 47,39 | 7.657.943 | 10,88 | 26,07% |
6 Monate | 47,05 | 55,09 | 40,47 | 45,73 | 8.267.296 | 5,56 | 11,82% |
1 Jahr | 52,72 | 55,09 | 40,47 | 47,50 | 8.427.844 | -0,11 | -0,21% |
3 Jahre | 21,38 | 79,40 | 21,295 | 50,14 | 10.359.865 | 31,23 | 146,07% |
5 Jahre | 33,16 | 79,40 | 4,70 | 37,74 | 9.933.488 | 19,45 | 58,66% |
DVN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 52,61 | 0,51 | 0,98% | 52,04 | 52,65 | 51,43 | 6.391.795 |
25 Apr 2024 | 52,10 | -0,47 | -0,89% | 52,20 | 52,41 | 51,76 | 6.448.966 |
24 Apr 2024 | 52,57 | 0,44 | 0,84% | 51,97 | 52,71 | 51,622 | 4.172.183 |
23 Apr 2024 | 52,13 | 0,30 | 0,58% | 51,56 | 52,55 | 51,11 | 6.361.230 |
20 Apr 2024 | 51,83 | 0,40 | 0,78% | 51,53 | 52,44 | 51,42 | 5.073.890 |
19 Apr 2024 | 51,43 | -0,24 | -0,46% | 51,94 | 52,15 | 51,23 | 5.168.110 |
18 Apr 2024 | 51,67 | -0,51 | -0,98% | 52,04 | 52,65 | 51,44 | 6.182.495 |
17 Apr 2024 | 52,18 | -0,50 | -0,95% | 52,37 | 52,6996 | 51,55 | 6.990.594 |
16 Apr 2024 | 52,68 | -0,74 | -1,39% | 53,66 | 54,04 | 52,49 | 7.831.010 |
13 Apr 2024 | 53,42 | -0,48 | -0,89% | 54,29 | 55,09 | 53,26 | 9.804.842 |
12 Apr 2024 | 53,90 | -0,61 | -1,12% | 54,63 | 54,93 | 53,27 | 7.528.635 |
11 Apr 2024 | 54,51 | 0,37 | 0,68% | 54,01 | 54,55 | 53,54 | 7.977.982 |
10 Apr 2024 | 54,14 | 0,71 | 1,33% | 53,44 | 54,21 | 53,25 | 7.885.669 |
09 Apr 2024 | 53,43 | 0,16 | 0,30% | 53,49 | 53,805 | 52,96 | 7.179.166 |
06 Apr 2024 | 53,27 | 0,73 | 1,39% | 52,78 | 53,58 | 52,325 | 7.666.076 |
05 Apr 2024 | 52,54 | -0,23 | -0,44% | 52,92 | 53,12 | 52,305 | 7.697.575 |
04 Apr 2024 | 52,77 | 1,15 | 2,23% | 51,85 | 52,8295 | 51,85 | 8.997.085 |
03 Apr 2024 | 51,62 | 0,67 | 1,32% | 51,29 | 51,65 | 50,8675 | 7.090.311 |
02 Apr 2024 | 50,95 | 0,77 | 1,53% | 50,92 | 51,20 | 50,3201 | 8.015.292 |
28 Mär 2024 | 50,18 | 0,72 | 1,46% | 49,97 | 50,29 | 49,715 | 9.244.066 |
27 Mär 2024 | 49,46 | 0,67 | 1,37% | 48,54 | 49,47 | 48,48 | 5.564.103 |
26 Mär 2024 | 48,79 | -0,26 | -0,53% | 49,17 | 49,33 | 48,77 | 5.822.690 |