130,280€
-12,54%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 143,61 | 143,61 | 129,42 | 130,33 | -12,51% | 1.022,00 |
| 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 |
| 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 |