140,670€
2,89%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 136,67 | 137,36 | 136,54 | 136,58 | -0,10% | 36,00 |
| 04.12.2025 | 135,74 | 138,21 | 135,00 | 136,72 | 0,67% | 356,00 |
| 03.12.2025 | 134,43 | 136,61 | 134,38 | 135,81 | 0,89% | 541,00 |
| 02.12.2025 | 134,52 | 135,70 | 132,66 | 134,61 | -0,01% | 580,00 |
| 01.12.2025 | 133,26 | 136,29 | 130,91 | 134,63 | 2,36% | 724,00 |
| 28.11.2025 | 129,75 | 132,23 | 129,00 | 131,53 | 1,50% | 553,00 |
| 27.11.2025 | 128,55 | 129,76 | 128,52 | 129,58 | 0,60% | 55,00 |
| 26.11.2025 | 127,17 | 129,94 | 126,34 | 128,81 | 1,15% | 640,00 |
| 25.11.2025 | 127,53 | 127,94 | 125,12 | 127,35 | -0,79% | 193,00 |
| 24.11.2025 | 127,44 | 128,84 | 124,72 | 128,36 | 0,80% | 226,00 |
| 21.11.2025 | 125,98 | 128,84 | 125,07 | 127,34 | -0,14% | 806,00 |
| 20.11.2025 | 129,24 | 133,98 | 126,72 | 127,52 | -1,11% | 571,00 |
| 19.11.2025 | 128,74 | 129,84 | 125,16 | 128,95 | 0,18% | 716,00 |
| 18.11.2025 | 125,68 | 130,60 | 124,78 | 128,72 | 1,98% | 133,00 |
| 17.11.2025 | 127,78 | 129,48 | 125,99 | 126,22 | -1,90% | 161,00 |
| 14.11.2025 | 125,14 | 129,05 | 123,43 | 128,66 | 3,92% | 425,00 |
| 13.11.2025 | 125,34 | 126,42 | 123,30 | 123,81 | -1,82% | 212,00 |
| 12.11.2025 | 127,75 | 129,30 | 125,74 | 126,10 | -1,04% | 1.226,00 |
| 11.11.2025 | 125,00 | 129,32 | 124,36 | 127,43 | 1,95% | 546,00 |
| 10.11.2025 | 125,25 | 125,72 | 122,94 | 124,99 | 0,81% | 42,00 |
| 07.11.2025 | 122,96 | 124,81 | 120,93 | 123,99 | 1,49% | 129,00 |
| 06.11.2025 | 119,73 | 123,99 | 118,82 | 122,17 | 1,91% | 119,00 |
| 05.11.2025 | 121,69 | 122,52 | 119,29 | 119,88 | -1,21% | 61,00 |
| 04.11.2025 | 123,01 | 123,50 | 119,71 | 121,35 | -0,91% | 411,00 |
| 03.11.2025 | 124,87 | 125,88 | 121,51 | 122,46 | -1,70% | 199,00 |
| 31.10.2025 | 122,49 | 125,20 | 121,56 | 124,58 | 1,33% | 482,00 |
| 30.10.2025 | 123,29 | 124,94 | 122,70 | 122,94 | -0,41% | 182,00 |
| 29.10.2025 | 121,60 | 124,80 | 120,37 | 123,44 | 1,87% | - |
| 28.10.2025 | 123,25 | 124,00 | 120,39 | 121,17 | -2,07% | 321,00 |
| 27.10.2025 | 125,83 | 126,72 | 123,60 | 123,73 | -1,40% | 256,00 |
| 24.10.2025 | 126,72 | 127,62 | 124,87 | 125,49 | -0,99% | 141,00 |
| 23.10.2025 | 124,00 | 128,54 | 124,00 | 126,75 | 3,44% | 584,00 |
| 22.10.2025 | 123,00 | 124,86 | 121,33 | 122,54 | 1,03% | 432,00 |
| 21.10.2025 | 121,48 | 122,47 | 120,18 | 121,29 | -0,13% | 115,00 |
| 20.10.2025 | 118,92 | 121,76 | 118,08 | 121,45 | 1,62% | 99,00 |
| 17.10.2025 | 118,88 | 120,66 | 117,52 | 119,51 | 0,54% | 120,00 |
| 16.10.2025 | 122,15 | 123,01 | 117,61 | 118,87 | -2,49% | 62,00 |
| 15.10.2025 | 122,26 | 123,90 | 121,15 | 121,91 | -0,18% | 89,00 |
| 14.10.2025 | 121,90 | 123,35 | 120,16 | 122,13 | -0,58% | 166,00 |
| 13.10.2025 | 121,71 | 123,72 | 121,49 | 122,84 | 1,55% | 327,00 |
| 10.10.2025 | 124,55 | 125,17 | 120,62 | 120,96 | -3,38% | 478,00 |
| 09.10.2025 | 128,21 | 130,59 | 124,68 | 125,19 | -2,40% | 386,00 |
| 08.10.2025 | 128,55 | 129,19 | 125,93 | 128,27 | 0,41% | 89,00 |
| 07.10.2025 | 127,96 | 128,48 | 124,81 | 127,74 | 0,05% | 204,00 |
| 06.10.2025 | 126,56 | 130,18 | 126,51 | 127,67 | 1,53% | 449,00 |
| 03.10.2025 | 122,74 | 125,94 | 122,00 | 125,74 | 2,75% | 31,00 |
| 02.10.2025 | 122,44 | 125,99 | 120,32 | 122,38 | -0,09% | 185,00 |
| 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 |