183,960$
0,82%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 182,07 | 184,09 | 180,75 | 183,96 | 0,82% | 1.753.031,00 |
| 16.10.2024 | 180,22 | 183,62 | 180,22 | 182,46 | 1,52% | 1.904.463,00 |
| 15.10.2024 | 183,66 | 184,24 | 179,65 | 179,72 | -5,78% | 2.543.233,00 |
| 14.10.2024 | 192,42 | 193,31 | 189,74 | 190,75 | -2,16% | 1.248.440,00 |
| 11.10.2024 | 192,66 | 196,00 | 192,45 | 194,96 | 0,46% | 1.363.448,00 |
| 10.10.2024 | 194,70 | 197,68 | 193,96 | 194,07 | 0,17% | 1.253.103,00 |
| 09.10.2024 | 192,38 | 194,71 | 190,81 | 193,75 | -0,06% | 2.256.909,00 |
| 08.10.2024 | 196,12 | 196,88 | 191,83 | 193,86 | -2,83% | 11.894.645,00 |
| 07.10.2024 | 195,95 | 200,47 | 195,00 | 199,51 | 2,52% | 3.410.400,00 |
| 04.10.2024 | 191,56 | 195,55 | 189,50 | 194,61 | 3,39% | 3.430.241,00 |
| 03.10.2024 | 181,87 | 188,82 | 180,88 | 188,23 | 3,83% | 2.638.247,00 |
| 02.10.2024 | 182,62 | 183,30 | 178,53 | 181,29 | 2,11% | 3.035.587,00 |
| 01.10.2024 | 170,92 | 178,79 | 169,99 | 177,55 | 2,99% | 2.599.250,00 |
| 30.09.2024 | 170,11 | 172,58 | 168,76 | 172,40 | 1,04% | 2.751.776,00 |
| 27.09.2024 | 170,55 | 173,25 | 169,37 | 170,63 | 1,02% | 5.071.915,00 |
| 26.09.2024 | 176,04 | 177,14 | 168,09 | 168,91 | -6,44% | 4.192.081,00 |
| 25.09.2024 | 185,43 | 185,84 | 179,86 | 180,53 | -2,64% | 1.738.839,00 |
| 24.09.2024 | 188,00 | 189,12 | 184,19 | 185,43 | 0,10% | 3.043.445,00 |
| 23.09.2024 | 182,24 | 186,19 | 181,64 | 185,25 | 2,38% | 3.219.849,00 |
| 20.09.2024 | 179,27 | 182,18 | 178,05 | 180,94 | -0,38% | 5.775.397,00 |
| 19.09.2024 | 182,40 | 183,88 | 179,33 | 181,63 | 1,97% | 1.150.555,00 |
| 18.09.2024 | 179,51 | 182,90 | 177,88 | 178,12 | -0,92% | 1.607.618,00 |
| 17.09.2024 | 174,21 | 180,33 | 174,21 | 179,77 | 2,84% | 1.794.204,00 |
| 16.09.2024 | 174,00 | 176,24 | 171,84 | 174,81 | 1,39% | 1.632.996,00 |
| 13.09.2024 | 171,23 | 174,55 | 171,23 | 172,42 | 0,85% | 1.456.298,00 |
| 12.09.2024 | 169,97 | 177,97 | 167,93 | 170,96 | 1,46% | 2.415.465,00 |
| 11.09.2024 | 172,42 | 172,42 | 167,84 | 168,50 | -1,74% | 2.572.681,00 |
| 10.09.2024 | 178,83 | 179,21 | 168,92 | 171,49 | -4,29% | 3.118.651,00 |
| 09.09.2024 | 180,52 | 180,84 | 178,81 | 179,17 | -0,31% | 1.284.999,00 |
| 06.09.2024 | 183,64 | 185,38 | 178,81 | 179,73 | -2,33% | 1.472.466,00 |
| 05.09.2024 | 185,90 | 186,33 | 182,88 | 184,02 | -0,14% | 1.131.759,00 |
| 04.09.2024 | 188,36 | 189,25 | 184,23 | 184,28 | -1,71% | 966.666,00 |
| 03.09.2024 | 191,43 | 191,43 | 186,40 | 187,48 | -3,91% | 1.099.398,00 |
| 30.08.2024 | 194,25 | 195,60 | 192,76 | 195,11 | -0,85% | 1.811.934,00 |
| 29.08.2024 | 197,09 | 198,63 | 194,42 | 196,79 | 1,14% | 1.054.513,00 |
| 28.08.2024 | 193,45 | 195,47 | 193,09 | 194,57 | -0,07% | 677.446,00 |
| 27.08.2024 | 197,15 | 197,90 | 193,88 | 194,71 | -1,31% | 871.937,00 |
| 26.08.2024 | 197,65 | 199,26 | 194,43 | 197,29 | 1,06% | 978.863,00 |
| 23.08.2024 | 193,08 | 195,91 | 192,93 | 195,22 | 1,82% | 751.869,00 |
| 22.08.2024 | 191,50 | 193,44 | 190,79 | 191,73 | 0,32% | 883.098,00 |
| 21.08.2024 | 191,94 | 192,98 | 189,86 | 191,12 | 0,72% | 1.104.004,00 |
| 20.08.2024 | 195,69 | 195,69 | 189,56 | 189,75 | -3,11% | 1.105.593,00 |
| 19.08.2024 | 195,68 | 198,51 | 195,25 | 195,84 | 0,52% | 1.143.202,00 |
| 16.08.2024 | 193,89 | 196,20 | 193,49 | 194,82 | -0,88% | 1.162.453,00 |
| 15.08.2024 | 194,79 | 197,82 | 194,48 | 196,54 | 0,05% | 924.472,00 |
| 14.08.2024 | 196,15 | 196,93 | 195,16 | 196,45 | 0,16% | 1.049.841,00 |
| 13.08.2024 | 198,77 | 199,24 | 195,57 | 196,14 | -2,56% | 1.782.509,00 |
| 12.08.2024 | 200,69 | 202,87 | 199,57 | 201,29 | 0,76% | 1.101.228,00 |
| 09.08.2024 | 197,09 | 201,71 | 195,56 | 199,77 | 1,17% | 1.284.786,00 |
| 08.08.2024 | 191,00 | 199,16 | 191,00 | 197,45 | 3,27% | 993.779,00 |
| 07.08.2024 | 193,61 | 196,66 | 191,11 | 191,20 | 0,79% | 1.183.881,00 |
| 06.08.2024 | 192,38 | 194,84 | 187,00 | 189,70 | 2,37% | 1.938.237,00 |
| 05.08.2024 | 184,13 | 186,88 | 179,61 | 185,31 | -1,98% | 2.113.945,00 |
| 02.08.2024 | 195,00 | 195,57 | 185,98 | 189,06 | -4,62% | 1.732.457,00 |
| 01.08.2024 | 201,34 | 203,76 | 195,86 | 198,22 | -1,93% | 1.494.594,00 |
| 31.07.2024 | 203,02 | 203,98 | 198,98 | 202,12 | 1,99% | 1.019.711,00 |
| 30.07.2024 | 198,50 | 200,44 | 197,30 | 198,17 | -0,05% | 1.186.385,00 |
| 29.07.2024 | 201,60 | 202,28 | 196,49 | 198,27 | -1,24% | 839.003,00 |
| 26.07.2024 | 199,52 | 201,32 | 197,73 | 200,76 | 0,48% | 767.121,00 |
| 25.07.2024 | 198,40 | 202,19 | 197,52 | 199,80 | 0,49% | 1.045.433,00 |
| 24.07.2024 | 199,83 | 201,93 | 198,31 | 198,83 | 0,24% | 1.169.386,00 |
| 23.07.2024 | 204,34 | 204,50 | 198,29 | 198,36 | -3,09% | 1.386.041,00 |
| 22.07.2024 | 205,37 | 205,74 | 202,08 | 204,68 | -0,38% | 905.820,00 |
| 19.07.2024 | 208,99 | 209,57 | 205,34 | 205,47 | -2,17% | 1.325.226,00 |
| 18.07.2024 | 211,07 | 212,27 | 206,64 | 210,03 | -0,43% | 892.692,00 |
| 17.07.2024 | 210,58 | 214,50 | 209,35 | 210,94 | 0,90% | 1.247.104,00 |
| 16.07.2024 | 209,85 | 210,61 | 208,18 | 209,06 | -0,89% | 1.074.049,00 |
| 15.07.2024 | 205,00 | 212,10 | 204,36 | 210,93 | 3,28% | 1.390.802,00 |
| 12.07.2024 | 207,37 | 208,65 | 203,43 | 204,23 | -1,41% | 874.338,00 |
| 11.07.2024 | 202,51 | 208,30 | 201,58 | 207,16 | 2,36% | 1.063.552,00 |
| 10.07.2024 | 202,07 | 202,65 | 200,75 | 202,39 | -0,10% | 968.098,00 |
| 09.07.2024 | 200,95 | 204,62 | 199,62 | 202,60 | -0,37% | 990.849,00 |
| 08.07.2024 | 202,37 | 203,55 | 201,04 | 203,35 | -0,09% | 768.796,00 |
| 05.07.2024 | 206,45 | 207,48 | 202,31 | 203,53 | -1,64% | 748.491,00 |
| 03.07.2024 | 206,08 | 208,77 | 204,33 | 206,93 | 0,99% | 741.138,00 |
| 02.07.2024 | 205,49 | 208,62 | 203,80 | 204,90 | 0,58% | 1.761.860,00 |
| 01.07.2024 | 201,82 | 204,39 | 199,78 | 203,71 | 1,72% | 1.225.924,00 |
| 28.06.2024 | 200,54 | 202,87 | 199,07 | 200,26 | 0,54% | 1.292.572,00 |
| 27.06.2024 | 198,25 | 199,39 | 196,65 | 199,19 | 1,19% | 1.023.870,00 |
| 26.06.2024 | 198,16 | 198,16 | 195,01 | 196,85 | -0,53% | 1.068.311,00 |
| 25.06.2024 | 197,89 | 198,63 | 196,33 | 197,89 | -0,06% | 989.514,00 |
| 24.06.2024 | 192,12 | 199,15 | 191,85 | 198,01 | 3,71% | 1.451.911,00 |
| 21.06.2024 | 193,57 | 193,70 | 190,33 | 190,93 | -1,00% | 1.409.199,00 |
| 20.06.2024 | 189,51 | 193,60 | 189,51 | 192,85 | 2,11% | 1.626.212,00 |
| 18.06.2024 | 188,79 | 189,86 | 188,21 | 188,87 | 0,70% | 1.124.380,00 |
| 17.06.2024 | 186,56 | 188,13 | 185,10 | 187,56 | 0,85% | 1.218.942,00 |
| 14.06.2024 | 189,90 | 190,00 | 185,69 | 185,97 | -2,29% | 976.003,00 |
| 13.06.2024 | 192,50 | 192,87 | 188,27 | 190,33 | -1,68% | 1.085.019,00 |
| 12.06.2024 | 195,26 | 196,00 | 192,35 | 193,59 | -0,04% | 821.936,00 |
| 11.06.2024 | 192,61 | 193,73 | 191,24 | 193,67 | -0,15% | 714.566,00 |
| 10.06.2024 | 190,76 | 195,00 | 190,62 | 193,97 | 1,93% | 803.711,00 |
| 07.06.2024 | 191,04 | 191,60 | 189,78 | 190,30 | -0,39% | 1.026.636,00 |
| 06.06.2024 | 188,88 | 191,55 | 188,80 | 191,04 | 0,98% | 1.177.939,00 |
| 05.06.2024 | 189,22 | 190,01 | 188,49 | 189,19 | -0,02% | 825.091,00 |
| 04.06.2024 | 188,73 | 189,29 | 185,10 | 189,22 | -0,78% | 1.734.984,00 |
| 03.06.2024 | 198,45 | 198,83 | 186,48 | 190,71 | -4,33% | 2.761.249,00 |
| 31.05.2024 | 197,53 | 199,46 | 196,96 | 199,34 | 1,01% | 1.191.517,00 |
| 30.05.2024 | 194,54 | 197,89 | 194,54 | 197,34 | 1,17% | 1.268.463,00 |
| 29.05.2024 | 197,57 | 197,79 | 193,27 | 195,06 | -1,37% | 1.204.923,00 |
| 28.05.2024 | 195,24 | 198,16 | 195,20 | 197,77 | 2,23% | 1.047.645,00 |