121,120€
-1,12%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 122,44 | 122,50 | 120,81 | 120,84 | -1,35% | 126,00 |
| 01.10.2025 | 121,51 | 123,22 | 120,32 | 122,49 | 0,91% | 176,00 |
| 30.09.2025 | 122,40 | 122,60 | 119,94 | 121,39 | -0,85% | 720,00 |
| 29.09.2025 | 126,44 | 126,92 | 121,87 | 122,43 | -3,51% | 186,00 |
| 26.09.2025 | 124,71 | 129,08 | 123,58 | 126,89 | 1,54% | 142,00 |
| 25.09.2025 | 123,10 | 126,02 | 122,48 | 124,97 | 1,17% | 493,00 |
| 24.09.2025 | 120,35 | 126,09 | 120,21 | 123,53 | 2,49% | 330,00 |
| 23.09.2025 | 117,31 | 124,20 | 117,11 | 120,53 | 2,43% | 549,00 |
| 22.09.2025 | 119,53 | 119,98 | 115,71 | 117,67 | -0,58% | 217,00 |
| 19.09.2025 | 118,92 | 119,61 | 117,26 | 118,36 | -0,90% | 41,00 |
| 18.09.2025 | 118,48 | 120,70 | 117,86 | 119,43 | 0,79% | 711,00 |
| 17.09.2025 | 116,59 | 119,58 | 115,56 | 118,49 | 1,53% | 1.008,00 |
| 16.09.2025 | 114,40 | 118,22 | 113,22 | 116,71 | 1,97% | 156,00 |
| 15.09.2025 | 117,44 | 117,76 | 114,14 | 114,46 | -1,94% | 334,00 |
| 12.09.2025 | 117,48 | 119,32 | 116,67 | 116,73 | -0,93% | 174,00 |
| 11.09.2025 | 119,14 | 119,33 | 117,06 | 117,82 | -0,56% | 137,00 |
| 10.09.2025 | 117,23 | 119,09 | 116,13 | 118,48 | 1,73% | - |
| 09.09.2025 | 116,96 | 119,31 | 116,41 | 116,47 | -0,03% | 193,00 |
| 08.09.2025 | 119,56 | 120,02 | 115,46 | 116,51 | -1,55% | 619,00 |
| 05.09.2025 | 122,32 | 122,68 | 116,88 | 118,34 | -3,38% | 894,00 |
| 04.09.2025 | 121,50 | 123,53 | 120,78 | 122,48 | 0,37% | 268,00 |
| 03.09.2025 | 128,47 | 128,55 | 121,38 | 122,03 | -5,24% | 210,00 |
| 02.09.2025 | 128,67 | 129,34 | 126,37 | 128,78 | 0,58% | 379,00 |
| 01.09.2025 | 126,83 | 128,72 | 126,82 | 128,04 | 0,72% | 138,00 |
| 29.08.2025 | 127,79 | 128,58 | 126,83 | 127,13 | -0,42% | 232,00 |
| 28.08.2025 | 125,96 | 127,84 | 125,27 | 127,66 | 0,93% | 173,00 |
| 27.08.2025 | 123,73 | 126,95 | 123,14 | 126,48 | 2,31% | 24,00 |
| 26.08.2025 | 124,29 | 124,57 | 122,10 | 123,63 | -1,23% | 49,00 |
| 25.08.2025 | 122,44 | 125,36 | 121,64 | 125,17 | 2,48% | 196,00 |
| 22.08.2025 | 119,40 | 122,72 | 118,81 | 122,14 | 2,78% | 198,00 |
| 21.08.2025 | 118,70 | 119,58 | 117,30 | 118,84 | 0,45% | 106,00 |
| 20.08.2025 | 119,81 | 120,31 | 118,10 | 118,31 | -0,88% | 81,00 |
| 19.08.2025 | 119,20 | 120,30 | 118,35 | 119,36 | -0,22% | 540,00 |
| 18.08.2025 | 119,55 | 120,83 | 117,53 | 119,62 | -0,13% | 112,00 |
| 15.08.2025 | 120,43 | 121,87 | 119,33 | 119,78 | -0,88% | 245,00 |
| 14.08.2025 | 118,98 | 121,12 | 117,65 | 120,84 | 1,04% | 40,00 |
| 13.08.2025 | 118,44 | 119,83 | 117,82 | 119,60 | 0,83% | 52,00 |
| 12.08.2025 | 118,18 | 120,70 | 117,62 | 118,61 | 0,62% | 322,00 |
| 11.08.2025 | 121,56 | 123,28 | 117,54 | 117,88 | -3,39% | 443,00 |
| 08.08.2025 | 120,95 | 124,00 | 120,46 | 122,02 | 0,74% | 520,00 |
| 07.08.2025 | 125,13 | 126,80 | 120,83 | 121,12 | -2,24% | 5,00 |
| 06.08.2025 | 126,34 | 128,08 | 122,52 | 123,89 | -1,55% | 264,00 |
| 05.08.2025 | 126,06 | 127,65 | 121,84 | 125,84 | -1,49% | 654,00 |
| 04.08.2025 | 126,42 | 128,02 | 124,56 | 127,74 | 1,11% | 505,00 |
| 01.08.2025 | 130,29 | 130,82 | 125,30 | 126,34 | -3,11% | 397,00 |
| 31.07.2025 | 131,37 | 133,17 | 129,36 | 130,40 | -1,33% | 126,00 |
| 30.07.2025 | 131,63 | 133,27 | 130,50 | 132,16 | 0,13% | 716,00 |
| 29.07.2025 | 129,83 | 132,45 | 129,38 | 131,99 | 1,63% | 824,00 |
| 28.07.2025 | 123,80 | 130,16 | 123,58 | 129,87 | 5,41% | 437,00 |
| 25.07.2025 | 124,18 | 125,00 | 122,26 | 123,20 | -0,31% | 364,00 |
| 24.07.2025 | 122,02 | 124,10 | 121,08 | 123,58 | 1,27% | 217,00 |
| 23.07.2025 | 120,86 | 122,35 | 120,47 | 122,03 | 1,14% | 343,00 |
| 22.07.2025 | 119,47 | 122,45 | 118,61 | 120,66 | 0,84% | 10,00 |
| 21.07.2025 | 121,88 | 122,04 | 119,46 | 119,65 | -1,65% | 194,00 |
| 18.07.2025 | 121,49 | 124,31 | 120,98 | 121,66 | 0,14% | 333,00 |
| 17.07.2025 | 117,44 | 121,78 | 117,26 | 121,49 | 3,59% | 90,00 |
| 16.07.2025 | 119,06 | 119,77 | 115,67 | 117,28 | -1,38% | 120,00 |
| 15.07.2025 | 121,22 | 122,23 | 118,82 | 118,92 | -2,23% | 241,00 |
| 14.07.2025 | 123,57 | 124,96 | 120,12 | 121,63 | -1,53% | 104,00 |
| 11.07.2025 | 121,46 | 124,43 | 120,67 | 123,52 | 1,05% | 852,00 |
| 10.07.2025 | 121,22 | 122,47 | 119,17 | 122,24 | 0,76% | 28,00 |
| 09.07.2025 | 122,51 | 123,38 | 120,77 | 121,32 | -1,10% | 296,00 |
| 08.07.2025 | 116,78 | 123,88 | 116,00 | 122,67 | 4,25% | 2.075,00 |
| 07.07.2025 | 118,34 | 120,33 | 116,27 | 117,67 | -0,80% | 309,00 |
| 04.07.2025 | 119,21 | 119,43 | 118,13 | 118,62 | -0,98% | 116,00 |
| 03.07.2025 | 120,05 | 121,55 | 119,36 | 119,80 | -0,35% | 128,00 |
| 02.07.2025 | 119,37 | 121,31 | 118,23 | 120,22 | 1,12% | 1.223,00 |
| 01.07.2025 | 116,40 | 120,53 | 115,63 | 118,89 | 1,86% | 70,00 |
| 30.06.2025 | 119,59 | 120,07 | 116,47 | 116,72 | -2,31% | 949,00 |
| 27.06.2025 | 120,85 | 120,96 | 118,84 | 119,48 | -0,72% | 66,00 |
| 26.06.2025 | 118,10 | 121,01 | 117,66 | 120,35 | 1,62% | 381,00 |
| 25.06.2025 | 120,59 | 121,06 | 118,42 | 118,43 | -1,32% | 656,00 |
| 24.06.2025 | 120,06 | 123,01 | 118,63 | 120,01 | -1,67% | 1.343,00 |
| 23.06.2025 | 132,50 | 133,50 | 121,61 | 122,05 | -5,59% | 2.228,00 |
| 20.06.2025 | 129,57 | 131,98 | 128,39 | 129,28 | -1,25% | 558,00 |
| 19.06.2025 | 130,02 | 132,80 | 129,58 | 130,92 | 1,02% | 667,00 |
| 18.06.2025 | 133,57 | 134,98 | 129,34 | 129,60 | -2,72% | 374,00 |
| 17.06.2025 | 132,12 | 135,00 | 130,72 | 133,22 | 1,92% | 349,00 |
| 16.06.2025 | 137,94 | 138,47 | 128,53 | 130,71 | -2,49% | 2.139,00 |
| 13.06.2025 | 142,00 | 142,00 | 131,96 | 134,05 | 4,00% | 1.857,00 |
| 12.06.2025 | 129,14 | 129,42 | 125,69 | 128,90 | -0,67% | 199,00 |
| 11.06.2025 | 127,67 | 130,02 | 125,73 | 129,77 | 1,88% | 952,00 |
| 10.06.2025 | 125,18 | 129,17 | 124,94 | 127,38 | 2,35% | 244,00 |
| 09.06.2025 | 122,67 | 125,37 | 122,12 | 124,46 | 0,79% | 244,00 |
| 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 |