123,400€
2,83%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 119,95 | 123,88 | 119,69 | 123,48 | 2,90% | 120,00 |
| 05.06.2025 | 121,94 | 123,40 | 119,21 | 120,00 | -1,78% | 73,00 |
| 04.06.2025 | 125,00 | 126,03 | 121,14 | 122,17 | -2,41% | 43,00 |
| 03.06.2025 | 120,74 | 125,95 | 119,36 | 125,19 | 4,24% | 1.068,00 |
| 02.06.2025 | 119,92 | 121,65 | 118,85 | 120,10 | 1,38% | 527,00 |
| 30.05.2025 | 121,28 | 122,90 | 117,87 | 118,46 | -2,24% | 252,00 |
| 29.05.2025 | 123,12 | 123,62 | 119,88 | 121,17 | 0,31% | 204,00 |
| 28.05.2025 | 121,74 | 123,14 | 120,41 | 120,79 | -0,45% | 36,00 |
| 27.05.2025 | 121,41 | 122,54 | 119,42 | 121,33 | 1,73% | 549,00 |
| 26.05.2025 | 119,19 | 120,18 | 118,54 | 119,27 | -0,23% | 167,00 |
| 23.05.2025 | 120,24 | 120,81 | 117,00 | 119,55 | -1,05% | 234,00 |
| 22.05.2025 | 120,97 | 121,31 | 117,09 | 120,82 | 0,23% | 589,00 |
| 21.05.2025 | 123,45 | 124,06 | 120,28 | 120,54 | -1,69% | 369,00 |
| 20.05.2025 | 123,57 | 124,73 | 122,31 | 122,61 | -1,03% | 434,00 |
| 19.05.2025 | 125,99 | 125,99 | 122,46 | 123,88 | -2,06% | 263,00 |
| 16.05.2025 | 126,36 | 128,46 | 124,81 | 126,49 | -0,30% | 396,00 |
| 15.05.2025 | 125,93 | 128,00 | 123,74 | 126,87 | -2,10% | 2.228,00 |
| 14.05.2025 | 130,22 | 130,90 | 128,04 | 129,59 | -0,86% | 151,00 |
| 13.05.2025 | 128,71 | 132,06 | 127,94 | 130,71 | 1,55% | 464,00 |
| 12.05.2025 | 125,25 | 133,00 | 125,25 | 128,72 | 5,11% | 1.262,00 |
| 09.05.2025 | 121,57 | 123,48 | 121,14 | 122,46 | 0,91% | 204,00 |
| 08.05.2025 | 115,42 | 122,41 | 114,48 | 121,36 | 5,92% | 849,00 |
| 07.05.2025 | 116,97 | 117,90 | 112,54 | 114,58 | -1,39% | 18,00 |
| 06.05.2025 | 119,18 | 120,29 | 115,64 | 116,20 | -1,17% | 326,00 |
| 05.05.2025 | 117,60 | 119,26 | 116,33 | 117,58 | -2,82% | 326,00 |
| 02.05.2025 | 118,86 | 121,38 | 117,76 | 120,99 | 3,77% | 613,00 |
| 30.04.2025 | 119,17 | 119,95 | 114,98 | 116,59 | -2,95% | 57,00 |
| 29.04.2025 | 120,31 | 121,83 | 118,83 | 120,13 | -0,51% | 233,00 |
| 28.04.2025 | 120,57 | 121,66 | 119,48 | 120,74 | 0,24% | 29,00 |
| 25.04.2025 | 120,88 | 120,96 | 117,99 | 120,45 | 0,66% | 85,00 |
| 24.04.2025 | 119,39 | 120,80 | 118,69 | 119,66 | -0,15% | 422,00 |
| 23.04.2025 | 121,99 | 123,81 | 118,20 | 119,84 | 0,23% | 221,00 |
| 22.04.2025 | 116,36 | 120,54 | 115,80 | 119,56 | -1,23% | 182,00 |
| 17.04.2025 | 115,44 | 122,57 | 114,12 | 121,05 | 5,92% | 309,00 |
| 16.04.2025 | 110,63 | 116,62 | 110,32 | 114,28 | 1,42% | 136,00 |
| 15.04.2025 | 112,63 | 115,16 | 111,69 | 112,68 | 0,20% | 132,00 |
| 14.04.2025 | 113,40 | 117,15 | 110,63 | 112,46 | -0,82% | 834,00 |
| 11.04.2025 | 109,48 | 113,83 | 106,50 | 113,39 | 3,16% | 575,00 |
| 10.04.2025 | 122,08 | 122,84 | 107,91 | 109,92 | -11,04% | 460,00 |
| 09.04.2025 | 106,00 | 125,37 | 103,33 | 123,56 | 13,71% | 854,00 |
| 08.04.2025 | 114,25 | 119,38 | 107,24 | 108,66 | -4,81% | 1.432,00 |
| 07.04.2025 | 108,00 | 117,78 | 100,02 | 114,15 | 1,21% | 2.896,00 |
| 04.04.2025 | 126,97 | 127,86 | 112,39 | 112,79 | -11,97% | 3.321,00 |
| 03.04.2025 | 143,61 | 143,61 | 128,01 | 128,13 | -13,98% | 1.052,00 |
| 02.04.2025 | 148,98 | 149,18 | 146,38 | 148,96 | -0,11% | 153,00 |
| 01.04.2025 | 148,08 | 149,32 | 146,21 | 149,13 | 0,66% | 54,00 |
| 31.03.2025 | 143,00 | 149,70 | 141,80 | 148,15 | 1,91% | 1.530,00 |
| 28.03.2025 | 148,74 | 149,46 | 144,05 | 145,37 | -2,06% | 349,00 |
| 27.03.2025 | 150,72 | 151,37 | 147,90 | 148,43 | -2,17% | 242,00 |
| 26.03.2025 | 150,01 | 153,15 | 149,34 | 151,73 | 1,36% | 275,00 |
| 25.03.2025 | 148,92 | 150,74 | 148,38 | 149,70 | 0,50% | 448,00 |
| 24.03.2025 | 145,81 | 149,55 | 145,34 | 148,95 | 1,62% | 468,00 |
| 21.03.2025 | 146,05 | 146,68 | 144,00 | 146,58 | 0,44% | 933,00 |
| 20.03.2025 | 144,98 | 146,75 | 144,11 | 145,94 | 0,92% | 221,00 |
| 19.03.2025 | 141,53 | 145,70 | 141,50 | 144,61 | 2,03% | - |
| 18.03.2025 | 140,90 | 141,82 | 139,11 | 141,73 | 1,03% | 404,00 |
| 17.03.2025 | 138,00 | 141,00 | 137,54 | 140,28 | 2,31% | 354,00 |
| 14.03.2025 | 135,54 | 138,81 | 133,40 | 137,11 | 1,80% | 325,00 |
| 13.03.2025 | 134,58 | 135,46 | 131,33 | 134,68 | 0,05% | 68,00 |
| 12.03.2025 | 132,26 | 136,23 | 131,67 | 134,61 | 1,49% | 294,00 |
| 11.03.2025 | 129,79 | 133,52 | 129,41 | 132,64 | 2,14% | 944,00 |
| 10.03.2025 | 129,09 | 130,98 | 126,53 | 129,86 | 0,50% | - |
| 07.03.2025 | 129,60 | 132,83 | 128,65 | 129,22 | -0,36% | 573,00 |
| 06.03.2025 | 132,04 | 132,40 | 128,84 | 129,69 | -1,98% | 1.177,00 |
| 05.03.2025 | 136,24 | 137,50 | 129,67 | 132,31 | -3,17% | 1.235,00 |
| 04.03.2025 | 140,69 | 141,00 | 134,03 | 136,64 | -3,47% | 1.893,00 |
| 03.03.2025 | 152,39 | 152,98 | 141,14 | 141,55 | -7,68% | 611,00 |
| 28.02.2025 | 149,27 | 153,77 | 146,77 | 153,33 | 2,60% | 420,00 |
| 27.02.2025 | 145,84 | 150,74 | 145,29 | 149,45 | 3,05% | 581,00 |
| 26.02.2025 | 145,54 | 146,72 | 144,16 | 145,02 | 0,35% | 574,00 |
| 25.02.2025 | 151,28 | 153,55 | 144,31 | 144,52 | -2,63% | 748,00 |
| 24.02.2025 | 149,30 | 150,48 | 148,20 | 148,42 | -0,56% | 933,00 |
| 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 |