148,510€
0,63%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 151,59 | 154,98 | 151,49 | 152,80 | 1,21% | 1.261,00 |
| 26.09.2024 | 163,01 | 164,00 | 150,49 | 150,97 | -6,95% | 973,00 |
| 25.09.2024 | 165,07 | 166,00 | 161,59 | 162,24 | -2,21% | 245,00 |
| 24.09.2024 | 167,57 | 169,47 | 165,25 | 165,90 | -0,53% | 105,00 |
| 23.09.2024 | 162,82 | 167,26 | 162,33 | 166,79 | 2,80% | 430,00 |
| 20.09.2024 | 161,60 | 163,08 | 159,23 | 162,25 | -0,23% | - |
| 19.09.2024 | 162,80 | 164,78 | 161,24 | 162,63 | 1,32% | 180,00 |
| 18.09.2024 | 161,36 | 163,79 | 159,55 | 160,51 | -0,78% | 97,00 |
| 17.09.2024 | 157,33 | 162,08 | 155,32 | 161,77 | 2,87% | 61,00 |
| 16.09.2024 | 154,18 | 158,30 | 154,18 | 157,25 | 1,10% | 191,00 |
| 13.09.2024 | 154,35 | 157,46 | 153,92 | 155,54 | 0,83% | 308,00 |
| 12.09.2024 | 154,40 | 158,20 | 152,22 | 154,26 | 0,71% | 664,00 |
| 11.09.2024 | 155,54 | 157,26 | 152,36 | 153,18 | -1,51% | 465,00 |
| 10.09.2024 | 162,44 | 162,88 | 153,25 | 155,53 | -4,29% | 831,00 |
| 09.09.2024 | 162,38 | 163,84 | 161,96 | 162,50 | 0,29% | 478,00 |
| 06.09.2024 | 165,80 | 167,22 | 161,26 | 162,03 | -2,11% | 160,00 |
| 05.09.2024 | 167,24 | 168,75 | 164,78 | 165,53 | -0,55% | 1.414,00 |
| 04.09.2024 | 169,05 | 171,99 | 166,27 | 166,45 | -1,90% | 286,00 |
| 03.09.2024 | 177,29 | 177,63 | 168,85 | 169,68 | -4,20% | 161,00 |
| 02.09.2024 | 175,81 | 177,71 | 175,46 | 177,12 | 0,33% | 80,00 |
| 30.08.2024 | 178,02 | 178,51 | 173,98 | 176,54 | -0,64% | 308,00 |
| 29.08.2024 | 174,85 | 179,18 | 174,35 | 177,68 | 1,43% | 4,00 |
| 28.08.2024 | 174,35 | 175,72 | 172,25 | 175,18 | 0,61% | 291,00 |
| 27.08.2024 | 176,99 | 177,33 | 173,39 | 174,11 | -1,42% | 5,00 |
| 26.08.2024 | 174,70 | 178,49 | 172,50 | 176,62 | 1,28% | 1.047,00 |
| 23.08.2024 | 172,52 | 175,40 | 172,46 | 174,39 | 1,17% | 177,00 |
| 22.08.2024 | 171,32 | 174,05 | 170,80 | 172,38 | 0,59% | 863,00 |
| 21.08.2024 | 170,36 | 173,55 | 170,02 | 171,37 | 0,49% | 182,00 |
| 20.08.2024 | 175,61 | 177,09 | 170,48 | 170,54 | -3,44% | 228,00 |
| 19.08.2024 | 175,74 | 179,26 | 174,97 | 176,62 | -0,01% | 443,00 |
| 16.08.2024 | 179,26 | 179,26 | 175,64 | 176,63 | -1,41% | 310,00 |
| 15.08.2024 | 176,31 | 180,09 | 176,21 | 179,15 | 0,30% | 67,00 |
| 14.08.2024 | 179,06 | 179,49 | 176,80 | 178,62 | 0,10% | 316,00 |
| 13.08.2024 | 183,87 | 185,18 | 178,22 | 178,45 | -2,94% | 514,00 |
| 12.08.2024 | 184,41 | 185,61 | 182,67 | 183,85 | 0,37% | 285,00 |
| 09.08.2024 | 180,93 | 184,67 | 179,19 | 183,17 | 1,19% | 136,00 |
| 08.08.2024 | 174,74 | 182,51 | 173,85 | 181,02 | 3,29% | 100,00 |
| 07.08.2024 | 174,62 | 179,83 | 173,58 | 175,26 | 0,96% | 798,00 |
| 06.08.2024 | 169,78 | 177,87 | 169,40 | 173,60 | 2,71% | 309,00 |
| 05.08.2024 | 171,23 | 171,77 | 163,35 | 169,02 | -2,50% | 1.361,00 |