162,240€
0,01%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 162,06 | 164,25 | 161,98 | 162,30 | 0,05% | 106,00 |
| 29.09.2026 | 163,10 | 163,77 | 160,27 | 162,22 | -0,44% | 841,00 |
| 28.09.2026 | 165,21 | 167,65 | 162,42 | 162,94 | -0,50% | 234,00 |
| 25.09.2026 | 166,07 | 166,07 | 162,86 | 163,76 | -1,44% | 366,00 |
| 24.09.2026 | 163,10 | 168,38 | 162,94 | 166,16 | 1,91% | 700,00 |
| 23.09.2026 | 161,51 | 165,23 | 160,91 | 163,04 | 1,15% | 843,00 |
| 22.09.2026 | 165,08 | 166,56 | 160,94 | 161,18 | -2,40% | 199,00 |
| 21.09.2026 | 167,47 | 167,75 | 163,48 | 165,14 | -1,44% | 3.121,00 |
| 18.09.2026 | 171,53 | 172,08 | 167,12 | 167,56 | -2,34% | 718,00 |
| 17.09.2026 | 169,78 | 171,75 | 166,33 | 171,57 | 1,13% | 1.577,00 |
| 16.09.2026 | 183,08 | 183,67 | 166,07 | 169,65 | -7,43% | 1.470,00 |
| 15.09.2026 | 178,36 | 184,80 | 177,52 | 183,26 | 2,89% | 524,00 |
| 14.09.2026 | 178,77 | 182,71 | 176,64 | 178,12 | 0,80% | 344,00 |
| 11.09.2026 | 176,88 | 177,04 | 173,01 | 176,70 | -0,11% | 745,00 |
| 10.09.2026 | 174,10 | 179,13 | 173,02 | 176,90 | 1,57% | 1.316,00 |
| 09.09.2026 | 171,50 | 175,68 | 171,44 | 174,16 | 1,41% | 91,00 |
| 08.09.2026 | 171,71 | 176,22 | 170,65 | 171,74 | 0,24% | 153,00 |
| 07.09.2026 | 172,78 | 172,87 | 170,25 | 171,33 | -0,10% | 245,00 |
| 04.09.2026 | 175,00 | 175,00 | 170,40 | 171,50 | -1,71% | 73,00 |
| 03.09.2026 | 175,37 | 177,62 | 173,20 | 174,49 | -0,59% | 80,00 |
| 02.09.2026 | 176,01 | 176,69 | 172,97 | 175,53 | 0,20% | - |
| 01.09.2026 | 172,78 | 176,38 | 171,79 | 175,18 | 1,48% | 147,00 |
| 31.08.2026 | 172,90 | 176,39 | 170,86 | 172,62 | 1,14% | 1.228,00 |
| 28.08.2026 | 172,23 | 173,42 | 169,89 | 170,68 | -0,83% | - |
| 27.08.2026 | 171,44 | 172,92 | 169,74 | 172,10 | 0,34% | 618,00 |
| 26.08.2026 | 170,72 | 173,50 | 168,92 | 171,51 | 0,19% | 130,00 |
| 25.08.2026 | 176,30 | 176,49 | 170,85 | 171,19 | -2,89% | 1.113,00 |
| 24.08.2026 | 180,05 | 181,17 | 174,31 | 176,29 | -2,25% | 387,00 |
| 21.08.2026 | 180,53 | 182,30 | 178,67 | 180,35 | -0,16% | 643,00 |
| 20.08.2026 | 184,71 | 184,90 | 179,31 | 180,63 | 1,13% | 52,00 |
| 19.08.2026 | 181,44 | 183,31 | 177,95 | 178,61 | 1,30% | 201,00 |
| 05.05.2026 | 181,70 | 182,96 | 175,87 | 176,32 | -2,78% | 468,00 |
| 04.05.2026 | 176,94 | 183,50 | 176,74 | 181,36 | 3,03% | 1.458,00 |
| 30.04.2026 | 177,13 | 177,41 | 172,08 | 176,02 | 0,08% | 766,00 |
| 29.04.2026 | 170,95 | 176,26 | 170,90 | 175,88 | 2,95% | 89,00 |
| 28.04.2026 | 168,01 | 172,46 | 167,87 | 170,84 | 1,98% | 1.687,00 |
| 27.04.2026 | 166,68 | 168,81 | 165,83 | 167,53 | 0,87% | 806,00 |
| 24.04.2026 | 167,40 | 167,49 | 163,81 | 166,09 | -0,75% | 390,00 |
| 23.04.2026 | 166,89 | 169,81 | 165,70 | 167,35 | 1,03% | 696,00 |
| 22.04.2026 | 160,98 | 166,27 | 159,43 | 165,65 | 2,37% | 1.163,00 |
| 21.04.2026 | 155,77 | 162,00 | 154,75 | 161,82 | 3,98% | 263,00 |
| 20.04.2026 | 156,34 | 158,26 | 153,29 | 155,63 | 1,62% | 751,00 |
| 17.04.2026 | 158,46 | 158,53 | 144,32 | 153,15 | -3,34% | 1.849,00 |
| 16.04.2026 | 157,52 | 160,82 | 157,46 | 158,44 | 0,56% | 104,00 |
| 15.04.2026 | 158,20 | 159,99 | 156,25 | 157,55 | -0,44% | 417,00 |
| 14.04.2026 | 160,07 | 160,80 | 155,25 | 158,24 | -1,60% | 165,00 |
| 13.04.2026 | 166,77 | 167,48 | 159,77 | 160,81 | 0,20% | 370,00 |
| 10.04.2026 | 159,19 | 161,70 | 158,02 | 160,49 | 0,88% | 3.113,00 |
| 09.04.2026 | 160,24 | 163,66 | 158,17 | 159,09 | -0,46% | 345,00 |
| 08.04.2026 | 154,62 | 160,66 | 149,97 | 159,83 | -5,13% | 1.466,00 |
| 07.04.2026 | 168,39 | 172,34 | 165,81 | 168,48 | 0,21% | 1.422,00 |
| 02.04.2026 | 170,12 | 174,85 | 167,11 | 168,12 | 2,20% | 791,00 |
| 01.04.2026 | 170,48 | 170,54 | 161,40 | 164,50 | -3,86% | 2.047,00 |
| 31.03.2026 | 173,38 | 176,33 | 167,79 | 171,11 | -1,34% | 2.263,00 |
| 30.03.2026 | 177,20 | 178,60 | 172,53 | 173,43 | -1,11% | 967,00 |
| 27.03.2026 | 175,68 | 180,05 | 174,96 | 175,37 | -0,01% | 1.389,00 |
| 26.03.2026 | 170,49 | 176,96 | 169,78 | 175,38 | 3,44% | 468,00 |
| 25.03.2026 | 168,57 | 170,31 | 166,67 | 169,55 | -0,07% | 1.675,00 |
| 24.03.2026 | 166,74 | 172,52 | 165,00 | 169,67 | 2,76% | 462,00 |
| 23.03.2026 | 168,37 | 169,70 | 162,23 | 165,12 | -0,85% | 1.220,00 |
| 20.03.2026 | 164,61 | 168,58 | 163,38 | 166,54 | 1,23% | 638,00 |
| 19.03.2026 | 165,74 | 168,74 | 163,58 | 164,52 | -0,54% | 497,00 |
| 18.03.2026 | 160,56 | 166,53 | 160,53 | 165,41 | 2,13% | 809,00 |
| 17.03.2026 | 159,63 | 163,52 | 157,98 | 161,96 | 2,03% | 342,00 |
| 16.03.2026 | 160,70 | 161,24 | 156,37 | 158,73 | -0,64% | 1.096,00 |
| 13.03.2026 | 154,64 | 160,38 | 151,90 | 159,76 | 3,76% | 897,00 |
| 12.03.2026 | 153,50 | 157,63 | 153,04 | 153,97 | 0,86% | 652,00 |
| 11.03.2026 | 149,26 | 153,84 | 147,89 | 152,65 | 2,96% | 3.521,00 |
| 10.03.2026 | 156,00 | 157,33 | 148,22 | 148,26 | -5,28% | 1.267,00 |
| 09.03.2026 | 159,70 | 161,91 | 154,54 | 156,53 | 0,71% | 3.298,00 |
| 06.03.2026 | 154,08 | 158,92 | 153,90 | 155,42 | 1,11% | 1.091,00 |
| 05.03.2026 | 153,00 | 155,09 | 150,95 | 153,72 | 1,21% | 723,00 |
| 04.03.2026 | 153,32 | 153,98 | 148,58 | 151,88 | -0,65% | 649,00 |
| 03.03.2026 | 154,67 | 161,92 | 150,40 | 152,88 | -0,36% | 943,00 |
| 02.03.2026 | 157,22 | 161,42 | 148,01 | 153,43 | 4,18% | 1.937,00 |
| 27.02.2026 | 141,54 | 147,44 | 141,28 | 147,27 | 4,01% | 590,00 |
| 26.02.2026 | 142,08 | 144,85 | 139,89 | 141,59 | -0,32% | 618,00 |
| 25.02.2026 | 146,18 | 147,68 | 140,28 | 142,04 | -3,06% | 215,00 |
| 24.02.2026 | 144,15 | 148,76 | 141,30 | 146,53 | 2,20% | 1.658,00 |
| 23.02.2026 | 148,84 | 150,14 | 139,11 | 143,37 | -4,04% | 696,00 |
| 20.02.2026 | 148,62 | 150,17 | 146,68 | 149,40 | 0,65% | 929,00 |
| 19.02.2026 | 147,51 | 150,64 | 147,42 | 148,43 | 0,52% | 1.342,00 |
| 18.02.2026 | 142,32 | 147,80 | 142,16 | 147,66 | 3,82% | 763,00 |
| 17.02.2026 | 143,46 | 145,46 | 138,53 | 142,23 | -0,95% | 332,00 |
| 16.02.2026 | 142,56 | 143,82 | 142,51 | 143,60 | 0,76% | 204,00 |
| 13.02.2026 | 141,13 | 143,23 | 139,73 | 142,52 | 1,03% | 654,00 |
| 12.02.2026 | 142,32 | 142,63 | 138,52 | 141,07 | -0,82% | 293,00 |
| 11.02.2026 | 138,42 | 143,43 | 138,37 | 142,23 | 2,57% | 413,00 |
| 10.02.2026 | 139,39 | 140,00 | 136,58 | 138,66 | -0,42% | 469,00 |
| 09.02.2026 | 140,44 | 141,51 | 138,58 | 139,25 | -1,36% | 547,00 |
| 06.02.2026 | 141,25 | 142,66 | 139,32 | 141,17 | 0,76% | 1.438,00 |
| 05.02.2026 | 143,20 | 143,49 | 138,40 | 140,11 | -2,07% | 366,00 |
| 04.02.2026 | 137,74 | 143,51 | 136,75 | 143,07 | 3,81% | 194,00 |
| 03.02.2026 | 134,36 | 137,83 | 132,75 | 137,82 | 2,44% | 371,00 |
| 02.02.2026 | 130,98 | 135,96 | 130,01 | 134,54 | -2,77% | 867,00 |
| 30.01.2026 | 136,11 | 139,57 | 134,80 | 138,37 | 1,58% | 4.058,00 |
| 29.01.2026 | 134,29 | 140,57 | 134,27 | 136,22 | 1,54% | 616,00 |
| 28.01.2026 | 132,87 | 134,92 | 132,14 | 134,16 | 1,50% | 147,00 |
| 27.01.2026 | 129,37 | 132,50 | 128,08 | 132,18 | 2,29% | 151,00 |
| 26.01.2026 | 130,01 | 131,17 | 127,07 | 129,22 | -0,75% | 2.012,00 |