148,900€
-3,53%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 154,18 | 154,64 | 148,77 | 149,26 | -3,30% | 263,00 |
| 20.02.2025 | 154,01 | 155,21 | 152,37 | 154,35 | 0,34% | 494,00 |
| 19.02.2025 | 150,57 | 155,63 | 150,54 | 153,83 | 2,49% | 761,00 |
| 18.02.2025 | 150,44 | 154,16 | 147,95 | 150,09 | -1,42% | 597,00 |
| 17.02.2025 | 149,44 | 153,25 | 149,06 | 152,25 | 1,71% | 1.059,00 |
| 14.02.2025 | 149,83 | 151,71 | 146,11 | 149,69 | 0,34% | 732,00 |
| 13.02.2025 | 150,76 | 150,79 | 147,78 | 149,18 | -0,21% | 6.434,00 |
| 12.02.2025 | 156,60 | 156,60 | 149,28 | 149,50 | -4,34% | 842,00 |
| 11.02.2025 | 157,14 | 159,13 | 156,03 | 156,29 | -0,33% | 418,00 |
| 10.02.2025 | 154,34 | 156,94 | 153,68 | 156,80 | 2,42% | 122,00 |
| 07.02.2025 | 154,86 | 155,40 | 152,92 | 153,10 | -0,53% | 216,00 |
| 06.02.2025 | 158,64 | 160,70 | 153,21 | 153,91 | -2,82% | 1.569,00 |
| 05.02.2025 | 160,14 | 160,20 | 155,19 | 158,38 | -1,06% | 1.006,00 |
| 04.02.2025 | 158,74 | 161,05 | 155,17 | 160,08 | 0,26% | 1.130,00 |
| 03.02.2025 | 161,53 | 162,02 | 157,64 | 159,67 | 0,82% | 758,00 |
| 31.01.2025 | 164,00 | 164,82 | 158,07 | 158,37 | -3,27% | 724,00 |
| 30.01.2025 | 163,68 | 165,85 | 162,76 | 163,72 | -0,26% | 408,00 |
| 29.01.2025 | 161,77 | 164,66 | 160,72 | 164,14 | 1,13% | 298,00 |
| 28.01.2025 | 165,00 | 166,37 | 160,36 | 162,31 | -0,84% | 652,00 |
| 27.01.2025 | 164,92 | 167,08 | 161,89 | 163,68 | -0,87% | 770,00 |
| 24.01.2025 | 169,35 | 169,91 | 164,23 | 165,11 | -2,62% | 266,00 |
| 23.01.2025 | 170,11 | 173,40 | 168,74 | 169,56 | -0,58% | 229,00 |
| 22.01.2025 | 169,17 | 172,46 | 168,05 | 170,55 | 0,38% | 193,00 |
| 21.01.2025 | 175,92 | 177,04 | 169,06 | 169,90 | -3,47% | 1.112,00 |
| 20.01.2025 | 174,40 | 176,98 | 174,00 | 176,01 | 0,38% | 772,00 |
| 17.01.2025 | 174,98 | 175,99 | 172,50 | 175,34 | 0,83% | 1.545,00 |
| 16.01.2025 | 174,15 | 175,17 | 172,23 | 173,90 | -0,28% | 292,00 |
| 15.01.2025 | 173,16 | 175,20 | 171,76 | 174,39 | 1,16% | 433,00 |
| 14.01.2025 | 172,70 | 173,71 | 171,38 | 172,39 | -0,91% | 172,00 |
| 13.01.2025 | 173,36 | 176,51 | 170,70 | 173,98 | 1,96% | 1.349,00 |
| 10.01.2025 | 168,03 | 172,74 | 167,65 | 170,64 | 1,81% | 760,00 |
| 09.01.2025 | 165,97 | 167,77 | 165,17 | 167,60 | 1,10% | 276,00 |
| 08.01.2025 | 167,30 | 168,88 | 164,34 | 165,78 | -0,49% | 399,00 |
| 07.01.2025 | 162,69 | 167,25 | 161,93 | 166,59 | 1,99% | 318,00 |
| 06.01.2025 | 165,75 | 168,60 | 162,50 | 163,34 | -1,54% | 677,00 |
| 03.01.2025 | 163,08 | 166,84 | 162,53 | 165,89 | 2,05% | 698,00 |
| 02.01.2025 | 157,40 | 163,64 | 157,40 | 162,55 | 6,67% | 462,00 |
| 30.12.2024 | 152,29 | 153,11 | 151,60 | 152,38 | 0,27% | 53,00 |
| 27.12.2024 | 152,40 | 152,90 | 150,56 | 151,97 | 1,27% | 362,00 |
| 23.12.2024 | 149,12 | 150,44 | 147,93 | 150,07 | 1,06% | 697,00 |
| 20.12.2024 | 147,47 | 149,68 | 146,20 | 148,49 | 0,62% | 913,00 |
| 19.12.2024 | 150,68 | 153,15 | 147,44 | 147,58 | -2,00% | 286,00 |
| 18.12.2024 | 152,96 | 154,36 | 150,58 | 150,59 | -1,41% | 191,00 |
| 17.12.2024 | 151,78 | 152,91 | 148,30 | 152,74 | 1,05% | 1.039,00 |
| 16.12.2024 | 154,60 | 156,66 | 150,89 | 151,16 | -2,88% | 925,00 |
| 13.12.2024 | 154,98 | 156,18 | 153,60 | 155,64 | 0,39% | 553,00 |
| 12.12.2024 | 156,04 | 156,84 | 154,32 | 155,03 | -0,73% | 249,00 |
| 11.12.2024 | 156,17 | 157,29 | 154,76 | 156,17 | 0,83% | 618,00 |
| 10.12.2024 | 158,10 | 160,01 | 154,48 | 154,89 | -2,10% | 294,00 |
| 09.12.2024 | 158,88 | 160,22 | 158,03 | 158,22 | 0,19% | 432,00 |
| 06.12.2024 | 163,04 | 163,04 | 156,20 | 157,92 | -3,22% | 1.190,00 |
| 05.12.2024 | 162,18 | 164,70 | 160,96 | 163,18 | 0,30% | 138,00 |
| 04.12.2024 | 167,20 | 168,40 | 160,24 | 162,69 | -2,67% | 623,00 |
| 03.12.2024 | 168,10 | 169,67 | 165,93 | 167,16 | -0,26% | 307,00 |
| 02.12.2024 | 169,23 | 171,40 | 166,16 | 167,59 | -0,29% | 350,00 |
| 29.11.2024 | 167,64 | 168,97 | 166,70 | 168,08 | 0,29% | 165,00 |
| 28.11.2024 | 166,87 | 168,17 | 166,38 | 167,59 | 0,54% | 184,00 |
| 27.11.2024 | 168,39 | 169,34 | 166,60 | 166,69 | -0,76% | 186,00 |
| 26.11.2024 | 170,94 | 171,98 | 167,41 | 167,96 | -1,86% | 123,00 |
| 25.11.2024 | 176,35 | 178,28 | 170,52 | 171,15 | -3,88% | 414,00 |
| 22.11.2024 | 174,84 | 178,78 | 174,14 | 178,06 | 2,12% | 353,00 |
| 21.11.2024 | 172,10 | 177,07 | 172,10 | 174,37 | 1,41% | 1.650,00 |
| 20.11.2024 | 169,94 | 173,36 | 169,94 | 171,95 | 1,18% | 189,00 |
| 19.11.2024 | 171,79 | 172,85 | 169,08 | 169,95 | -1,09% | 281,00 |
| 18.11.2024 | 167,83 | 173,36 | 166,80 | 171,83 | 2,45% | 350,00 |
| 15.11.2024 | 171,73 | 174,37 | 167,21 | 167,72 | -3,18% | 175,00 |
| 14.11.2024 | 171,84 | 174,86 | 170,97 | 173,22 | 0,35% | 1.412,00 |
| 13.11.2024 | 170,04 | 173,67 | 167,69 | 172,62 | 1,94% | 362,00 |
| 12.11.2024 | 167,93 | 171,85 | 167,69 | 169,34 | 0,76% | 305,00 |
| 11.11.2024 | 170,08 | 170,88 | 168,05 | 168,07 | -0,93% | 675,00 |
| 08.11.2024 | 168,17 | 170,11 | 166,77 | 169,65 | 0,87% | 395,00 |
| 07.11.2024 | 170,88 | 171,85 | 165,99 | 168,19 | -1,47% | 470,00 |
| 06.11.2024 | 165,01 | 173,03 | 165,01 | 170,70 | 6,22% | 931,00 |
| 05.11.2024 | 161,75 | 163,85 | 158,97 | 160,70 | -2,80% | 871,00 |
| 04.11.2024 | 163,68 | 166,43 | 162,77 | 165,33 | 1,71% | 558,00 |
| 01.11.2024 | 162,37 | 164,53 | 161,58 | 162,55 | 0,08% | 94,00 |
| 31.10.2024 | 162,74 | 164,91 | 161,88 | 162,42 | -0,20% | 797,00 |
| 30.10.2024 | 162,80 | 164,28 | 162,30 | 162,74 | 0,20% | 548,00 |
| 29.10.2024 | 164,29 | 166,53 | 162,14 | 162,41 | -1,46% | 174,00 |
| 28.10.2024 | 165,97 | 166,66 | 163,74 | 164,81 | -3,51% | 91,00 |
| 25.10.2024 | 166,88 | 170,87 | 166,37 | 170,80 | 2,34% | 2.090,00 |
| 24.10.2024 | 168,74 | 170,16 | 166,81 | 166,90 | -0,64% | 62,00 |
| 23.10.2024 | 170,55 | 170,70 | 166,99 | 167,97 | -1,47% | 175,00 |
| 22.10.2024 | 168,02 | 171,13 | 167,59 | 170,47 | 1,01% | 161,00 |
| 21.10.2024 | 168,68 | 172,11 | 168,18 | 168,77 | -0,33% | 456,00 |
| 18.10.2024 | 170,15 | 170,47 | 167,48 | 169,33 | -0,35% | 279,00 |
| 17.10.2024 | 168,19 | 170,01 | 166,32 | 169,93 | 1,25% | 1.041,00 |
| 16.10.2024 | 164,97 | 169,11 | 164,70 | 167,83 | 1,62% | 565,00 |
| 15.10.2024 | 173,25 | 173,25 | 165,16 | 165,16 | -5,61% | 2.199,00 |
| 14.10.2024 | 176,87 | 177,83 | 173,99 | 174,97 | -1,91% | 1.014,00 |
| 11.10.2024 | 176,98 | 179,09 | 175,49 | 178,38 | 0,48% | 377,00 |
| 10.10.2024 | 178,06 | 181,12 | 177,49 | 177,53 | 0,14% | 253,00 |
| 09.10.2024 | 176,95 | 177,66 | 174,15 | 177,28 | 0,44% | 224,00 |
| 08.10.2024 | 179,68 | 180,12 | 174,89 | 176,51 | -2,92% | 1.661,00 |
| 07.10.2024 | 177,61 | 182,51 | 177,49 | 181,81 | 2,56% | 1.482,00 |
| 04.10.2024 | 170,48 | 178,45 | 170,48 | 177,28 | 3,84% | 1.011,00 |
| 03.10.2024 | 164,50 | 171,16 | 163,58 | 170,72 | 3,98% | 223,00 |
| 02.10.2024 | 161,32 | 165,95 | 161,32 | 164,19 | 2,37% | 636,00 |
| 01.10.2024 | 154,81 | 161,76 | 152,32 | 160,39 | 3,59% | 514,00 |
| 30.09.2024 | 153,34 | 154,99 | 150,99 | 154,83 | 1,33% | 426,00 |