174,080$
4,25%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 169,27 | 174,46 | 167,45 | 174,08 | 4,25% | 2.451.971,00 |
| 26.02.2026 | 166,37 | 170,93 | 164,37 | 166,98 | -0,47% | 2.406.074,00 |
| 25.02.2026 | 174,48 | 174,50 | 165,63 | 167,77 | -2,75% | 2.476.954,00 |
| 24.02.2026 | 175,00 | 176,00 | 166,10 | 172,52 | -1,98% | 3.973.014,00 |
| 20.02.2026 | 174,09 | 176,55 | 172,30 | 176,01 | 0,74% | 3.471.527,00 |
| 19.02.2026 | 176,27 | 177,02 | 173,58 | 174,72 | 0,41% | 2.255.277,00 |
| 18.02.2026 | 171,05 | 174,17 | 169,48 | 174,01 | 3,21% | 2.492.709,00 |
| 17.02.2026 | 170,50 | 172,80 | 163,50 | 168,59 | -0,33% | 1.697.769,00 |
| 13.02.2026 | 166,62 | 170,30 | 166,35 | 169,14 | 1,03% | 1.405.857,00 |
| 12.02.2026 | 167,93 | 169,66 | 164,36 | 167,42 | -0,94% | 2.313.449,00 |
| 11.02.2026 | 168,00 | 170,54 | 166,32 | 169,01 | 2,50% | 2.984.853,00 |
| 10.02.2026 | 165,85 | 165,95 | 162,66 | 164,89 | -0,64% | 1.634.803,00 |
| 09.02.2026 | 165,91 | 167,48 | 164,92 | 165,96 | -0,53% | 1.729.530,00 |
| 06.02.2026 | 164,65 | 168,50 | 164,56 | 166,84 | 1,25% | 2.081.228,00 |
| 05.02.2026 | 165,94 | 168,05 | 163,09 | 164,78 | -2,49% | 1.805.529,00 |
| 04.02.2026 | 162,91 | 169,49 | 162,91 | 168,99 | 3,75% | 2.648.492,00 |
| 03.02.2026 | 158,57 | 162,95 | 156,77 | 162,88 | 2,67% | 1.865.171,00 |
| 02.02.2026 | 158,61 | 160,48 | 157,50 | 158,64 | -3,24% | 1.739.121,00 |
| 30.01.2026 | 162,58 | 165,95 | 160,84 | 163,95 | 0,54% | 2.149.656,00 |
| 29.01.2026 | 165,00 | 168,48 | 162,85 | 163,07 | 1,75% | 2.488.807,00 |
| 28.01.2026 | 161,43 | 161,46 | 158,44 | 160,27 | 0,72% | 1.742.584,00 |
| 27.01.2026 | 153,63 | 159,27 | 153,17 | 159,12 | 3,65% | 1.996.318,00 |
| 26.01.2026 | 155,52 | 156,00 | 151,07 | 153,52 | 1,10% | 1.703.670,00 |
| 22.01.2026 | 150,73 | 152,57 | 149,20 | 151,85 | -0,75% | 2.148.141,00 |
| 21.01.2026 | 151,80 | 156,34 | 150,87 | 153,00 | 2,89% | 1.953.320,00 |
| 20.01.2026 | 152,81 | 154,00 | 148,25 | 148,70 | -1,71% | 2.037.091,00 |
| 16.01.2026 | 151,19 | 151,85 | 149,63 | 151,28 | 0,30% | 2.249.285,00 |
| 15.01.2026 | 152,18 | 153,10 | 149,55 | 150,82 | -1,89% | 2.403.682,00 |
| 14.01.2026 | 151,24 | 156,85 | 151,20 | 153,73 | 1,67% | 2.494.322,00 |
| 13.01.2026 | 149,88 | 153,37 | 148,71 | 151,21 | 2,47% | 1.848.009,00 |
| 12.01.2026 | 147,29 | 149,21 | 145,97 | 147,56 | 0,10% | 1.995.397,00 |
| 09.01.2026 | 147,38 | 148,88 | 145,69 | 147,41 | -0,17% | 1.875.518,00 |
| 08.01.2026 | 140,75 | 149,80 | 140,75 | 147,66 | 5,13% | 2.472.020,00 |
| 07.01.2026 | 143,87 | 144,95 | 139,41 | 140,45 | -2,78% | 2.472.009,00 |
| 06.01.2026 | 148,30 | 148,37 | 143,66 | 144,47 | -1,71% | 1.866.926,00 |
| 05.01.2026 | 153,73 | 154,58 | 143,55 | 146,99 | -3,51% | 2.489.072,00 |
| 02.01.2026 | 151,10 | 153,66 | 148,68 | 152,34 | 1,34% | 1.357.528,00 |
| 31.12.2025 | 151,25 | 151,75 | 149,95 | 150,33 | -0,61% | 1.202.263,00 |
| 30.12.2025 | 149,86 | 152,30 | 149,44 | 151,25 | 1,80% | 1.528.307,00 |
| 29.12.2025 | 147,75 | 149,42 | 147,42 | 148,57 | 1,54% | 1.345.617,00 |
| 26.12.2025 | 146,73 | 146,80 | 144,80 | 146,31 | -0,41% | 973.446,00 |
| 24.12.2025 | 147,96 | 147,96 | 146,43 | 146,91 | -0,84% | 667.507,00 |
| 23.12.2025 | 148,74 | 149,77 | 147,19 | 148,16 | -0,20% | 1.001.346,00 |
| 22.12.2025 | 150,11 | 153,19 | 148,43 | 148,46 | 0,22% | 1.303.465,00 |
| 19.12.2025 | 146,92 | 150,92 | 146,66 | 148,13 | 0,77% | 3.885.369,00 |
| 18.12.2025 | 153,43 | 153,77 | 146,17 | 147,00 | -4,59% | 2.164.247,00 |
| 17.12.2025 | 150,65 | 154,94 | 149,79 | 154,07 | 3,36% | 2.310.753,00 |
| 16.12.2025 | 151,66 | 152,13 | 146,43 | 149,06 | -3,25% | 2.932.057,00 |
| 15.12.2025 | 157,43 | 157,43 | 151,54 | 154,06 | -1,67% | 1.825.493,00 |
| 12.12.2025 | 158,13 | 159,15 | 156,09 | 156,68 | -0,23% | 1.403.322,00 |
| 11.12.2025 | 158,06 | 160,86 | 155,66 | 157,04 | -2,02% | 1.884.413,00 |
| 10.12.2025 | 158,54 | 160,65 | 155,88 | 160,28 | 1,33% | 1.775.131,00 |
| 09.12.2025 | 156,92 | 159,72 | 156,60 | 158,17 | 0,41% | 1.357.456,00 |
| 08.12.2025 | 157,71 | 160,19 | 156,57 | 157,52 | -0,68% | 1.200.469,00 |
| 05.12.2025 | 159,64 | 164,44 | 158,50 | 158,60 | -0,57% | 2.035.918,00 |
| 04.12.2025 | 158,15 | 161,13 | 158,00 | 159,51 | 0,71% | 1.610.418,00 |
| 03.12.2025 | 156,80 | 159,39 | 156,80 | 158,38 | 1,54% | 1.602.237,00 |
| 02.12.2025 | 156,00 | 157,15 | 153,89 | 155,98 | -0,12% | 1.767.641,00 |
| 01.12.2025 | 152,76 | 158,73 | 152,33 | 156,16 | 2,34% | 2.352.423,00 |
| 28.11.2025 | 149,31 | 153,41 | 149,04 | 152,59 | 2,20% | 749.286,00 |
| 26.11.2025 | 147,30 | 150,68 | 146,58 | 149,31 | 1,56% | 1.379.616,00 |
| 25.11.2025 | 146,08 | 147,63 | 144,79 | 147,02 | -0,42% | 1.326.009,00 |
| 24.11.2025 | 145,85 | 148,46 | 143,57 | 147,64 | 0,95% | 1.573.954,00 |
| 20.11.2025 | 149,41 | 154,49 | 146,11 | 146,25 | -1,64% | 1.962.224,00 |
| 19.11.2025 | 145,70 | 149,11 | 144,52 | 148,69 | -0,59% | 1.287.391,00 |
| 18.11.2025 | 145,56 | 151,35 | 144,44 | 149,58 | 2,19% | 1.853.111,00 |
| 17.11.2025 | 148,68 | 149,00 | 145,83 | 146,37 | 1,38% | 1.271.542,00 |
| 13.11.2025 | 145,10 | 147,18 | 143,43 | 144,38 | -1,22% | 1.597.406,00 |
| 12.11.2025 | 148,00 | 148,63 | 145,68 | 146,17 | -1,34% | 1.203.480,00 |
| 11.11.2025 | 146,22 | 149,97 | 144,82 | 148,15 | 2,36% | 1.431.125,00 |
| 10.11.2025 | 144,47 | 145,76 | 142,27 | 144,73 | 0,75% | 1.300.851,00 |
| 07.11.2025 | 141,94 | 144,63 | 139,65 | 143,65 | 2,05% | 1.564.414,00 |
| 06.11.2025 | 138,49 | 143,09 | 138,34 | 140,77 | 2,53% | 2.062.461,00 |
| 05.11.2025 | 139,20 | 140,82 | 137,03 | 137,29 | -1,53% | 1.828.272,00 |
| 04.11.2025 | 141,59 | 141,59 | 137,50 | 139,42 | -1,31% | 2.373.864,00 |
| 03.11.2025 | 143,25 | 143,67 | 139,84 | 141,27 | -1,34% | 1.953.051,00 |
| 31.10.2025 | 142,10 | 144,50 | 141,91 | 143,19 | 0,73% | 1.593.073,00 |
| 30.10.2025 | 143,63 | 144,61 | 141,91 | 142,15 | -1,03% | 1.358.035,00 |
| 29.10.2025 | 140,69 | 145,36 | 140,69 | 143,63 | 1,76% | 1.364.257,00 |
| 28.10.2025 | 143,64 | 143,95 | 140,41 | 141,14 | -2,26% | 1.139.569,00 |
| 27.10.2025 | 146,50 | 147,66 | 143,90 | 144,40 | -1,00% | 1.366.706,00 |
| 24.10.2025 | 147,76 | 148,37 | 145,20 | 145,86 | -0,89% | 1.310.193,00 |
| 23.10.2025 | 147,62 | 149,38 | 146,50 | 147,17 | 3,44% | 2.476.577,00 |
| 22.10.2025 | 143,10 | 144,90 | 140,83 | 142,28 | 0,53% | 2.319.675,00 |
| 21.10.2025 | 141,38 | 142,13 | 139,50 | 141,53 | 0,24% | 1.393.552,00 |
| 20.10.2025 | 139,90 | 141,97 | 139,40 | 141,19 | 1,51% | 1.771.379,00 |
| 17.10.2025 | 139,65 | 140,04 | 137,58 | 139,09 | -0,25% | 1.504.215,00 |
| 16.10.2025 | 142,61 | 143,36 | 137,25 | 139,44 | -1,76% | 1.911.077,00 |
| 15.10.2025 | 143,19 | 144,20 | 140,80 | 141,94 | 0,08% | 1.088.841,00 |
| 14.10.2025 | 139,39 | 143,10 | 139,00 | 141,83 | -0,20% | 1.735.829,00 |
| 13.10.2025 | 142,23 | 143,09 | 140,75 | 142,11 | 1,64% | 1.444.324,00 |
| 10.10.2025 | 141,67 | 143,14 | 139,69 | 139,82 | -3,04% | 2.026.974,00 |
| 09.10.2025 | 149,81 | 151,50 | 144,02 | 144,21 | -3,26% | 1.477.650,00 |
| 08.10.2025 | 149,15 | 149,87 | 146,49 | 149,07 | 0,11% | 1.395.917,00 |
| 07.10.2025 | 147,70 | 149,07 | 145,66 | 148,91 | -0,13% | 1.355.347,00 |
| 06.10.2025 | 149,01 | 152,49 | 148,55 | 149,10 | 4,13% | 2.498.202,00 |
| 02.10.2025 | 142,21 | 147,70 | 142,07 | 143,19 | -0,24% | 2.609.291,00 |
| 01.10.2025 | 141,61 | 144,44 | 141,40 | 143,54 | 0,31% | 1.497.157,00 |
| 30.09.2025 | 141,74 | 144,13 | 140,75 | 143,10 | -0,33% | 2.487.015,00 |
| 29.09.2025 | 146,73 | 147,15 | 142,90 | 143,58 | -3,15% | 1.764.217,00 |