207,650$
0,98%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 204,56 | 207,77 | 200,26 | 207,65 | 0,98% | 3.204.953,00 |
| 30.04.2026 | 200,61 | 206,90 | 200,61 | 205,63 | 0,15% | 2.157.407,00 |
| 29.04.2026 | 202,53 | 205,87 | 201,75 | 205,32 | 2,63% | 2.131.740,00 |
| 28.04.2026 | 200,00 | 201,15 | 196,60 | 200,06 | 1,85% | 1.862.417,00 |
| 27.04.2026 | 196,53 | 198,14 | 195,94 | 196,42 | 0,84% | 1.639.198,00 |
| 24.04.2026 | 195,31 | 195,95 | 191,83 | 194,79 | -0,41% | 1.665.308,00 |
| 23.04.2026 | 196,82 | 198,26 | 194,01 | 195,59 | 0,89% | 2.519.344,00 |
| 22.04.2026 | 191,28 | 194,76 | 189,26 | 193,87 | 2,14% | 2.042.315,00 |
| 21.04.2026 | 184,46 | 189,98 | 183,09 | 189,80 | 3,46% | 2.437.764,00 |
| 20.04.2026 | 181,87 | 185,66 | 180,41 | 183,45 | 1,76% | 2.855.644,00 |
| 17.04.2026 | 176,45 | 180,61 | 170,55 | 180,27 | -3,42% | 6.160.788,00 |
| 16.04.2026 | 185,55 | 189,40 | 185,55 | 186,65 | 0,42% | 2.963.382,00 |
| 15.04.2026 | 186,36 | 188,78 | 184,00 | 185,87 | -0,34% | 3.333.738,00 |
| 14.04.2026 | 186,77 | 187,59 | 183,02 | 186,51 | -1,37% | 4.129.117,00 |
| 13.04.2026 | 190,55 | 192,02 | 187,66 | 189,10 | 0,48% | 3.557.225,00 |
| 10.04.2026 | 185,66 | 189,68 | 185,32 | 188,21 | 1,02% | 2.937.987,00 |
| 09.04.2026 | 187,97 | 191,14 | 185,27 | 186,31 | -0,09% | 3.360.373,00 |
| 08.04.2026 | 177,17 | 187,34 | 175,14 | 186,47 | -4,62% | 5.350.810,00 |
| 07.04.2026 | 196,12 | 199,29 | 194,91 | 195,50 | 0,63% | 2.470.411,00 |
| 06.04.2026 | 194,08 | 195,84 | 192,68 | 194,27 | 0,20% | 1.456.014,00 |
| 02.04.2026 | 197,57 | 201,47 | 192,90 | 193,88 | 1,71% | 2.911.813,00 |
| 01.04.2026 | 190,53 | 195,74 | 187,34 | 190,62 | -3,63% | 4.257.720,00 |
| 31.03.2026 | 199,52 | 203,15 | 193,78 | 197,79 | -0,43% | 4.418.439,00 |
| 30.03.2026 | 203,91 | 204,69 | 197,61 | 198,65 | -1,58% | 3.721.523,00 |
| 27.03.2026 | 204,21 | 204,91 | 201,45 | 201,84 | -0,17% | 5.318.186,00 |
| 26.03.2026 | 198,89 | 204,16 | 198,04 | 202,19 | 3,15% | 3.133.035,00 |
| 25.03.2026 | 194,63 | 197,14 | 194,02 | 196,02 | -0,53% | 2.169.459,00 |
| 24.03.2026 | 194,20 | 199,96 | 194,20 | 197,06 | 2,75% | 2.753.407,00 |
| 23.03.2026 | 187,25 | 194,07 | 186,02 | 191,78 | -0,39% | 3.243.669,00 |
| 20.03.2026 | 190,31 | 194,68 | 190,02 | 192,54 | 1,17% | 4.541.882,00 |
| 19.03.2026 | 191,74 | 193,75 | 189,68 | 190,31 | 0,33% | 3.225.374,00 |
| 18.03.2026 | 188,11 | 191,20 | 187,63 | 189,68 | 1,31% | 2.684.508,00 |
| 17.03.2026 | 183,04 | 188,73 | 182,33 | 187,22 | 2,68% | 2.623.492,00 |
| 16.03.2026 | 182,60 | 183,62 | 179,71 | 182,33 | -0,02% | 3.106.281,00 |
| 13.03.2026 | 174,90 | 183,40 | 174,26 | 182,37 | 3,03% | 4.097.621,00 |
| 12.03.2026 | 178,41 | 181,64 | 176,90 | 177,01 | 0,21% | 4.553.563,00 |
| 11.03.2026 | 173,00 | 178,05 | 172,81 | 176,64 | -0,97% | 11.181.354,00 |
| 10.03.2026 | 181,29 | 182,76 | 176,15 | 178,37 | -2,46% | 2.111.028,00 |
| 09.03.2026 | 182,91 | 186,66 | 179,50 | 182,86 | 1,29% | 5.178.269,00 |
| 06.03.2026 | 181,90 | 183,08 | 179,31 | 180,54 | 0,84% | 4.883.404,00 |
| 05.03.2026 | 176,28 | 179,78 | 176,01 | 179,04 | 1,32% | 5.059.540,00 |
| 04.03.2026 | 175,81 | 177,53 | 172,55 | 176,71 | -0,46% | 2.532.102,00 |
| 03.03.2026 | 180,02 | 181,50 | 173,28 | 177,53 | -0,80% | 5.394.240,00 |
| 02.03.2026 | 181,19 | 183,36 | 173,38 | 178,96 | 2,80% | 5.192.091,00 |
| 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 |