165,450€
-0,59%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 168,00 | 170,36 | 168,00 | 169,86 | 2,06% | 116,00 |
| 20.03.2026 | 164,39 | 168,58 | 162,98 | 166,43 | 1,08% | 705,00 |
| 19.03.2026 | 166,00 | 168,39 | 164,13 | 164,65 | -0,52% | 744,00 |
| 18.03.2026 | 160,00 | 166,51 | 160,00 | 165,51 | 1,93% | 1.357,00 |
| 17.03.2026 | 160,00 | 163,53 | 158,37 | 162,37 | 2,13% | 3.115,00 |
| 16.03.2026 | 159,94 | 161,50 | 156,35 | 158,99 | -0,75% | 1.318,00 |
| 13.03.2026 | 154,42 | 160,39 | 151,40 | 160,19 | 4,26% | 1.096,00 |
| 12.03.2026 | 153,50 | 157,63 | 153,00 | 153,65 | 0,66% | 1.024,00 |
| 11.03.2026 | 149,75 | 153,83 | 147,70 | 152,65 | -0,87% | 434,00 |
| 10.03.2026 | 155,00 | 157,33 | 150,90 | 153,99 | -1,59% | 583,00 |
| 09.03.2026 | 161,50 | 161,98 | 154,54 | 156,48 | 0,53% | 4.439,00 |
| 06.03.2026 | 154,76 | 159,98 | 154,17 | 155,66 | 1,57% | 1.119,00 |
| 05.03.2026 | 153,60 | 155,04 | 150,78 | 153,25 | 0,72% | 1.014,00 |
| 04.03.2026 | 154,98 | 154,98 | 148,54 | 152,15 | 0,14% | 1.101,00 |
| 03.03.2026 | 155,44 | 161,98 | 150,40 | 151,93 | -0,20% | 3.819,00 |
| 02.03.2026 | 157,78 | 161,96 | 148,03 | 152,23 | 3,86% | 5.553,00 |
| 27.02.2026 | 141,75 | 147,07 | 141,38 | 146,57 | 3,33% | 231,00 |
| 26.02.2026 | 141,92 | 145,04 | 139,89 | 141,85 | -0,16% | 404,00 |
| 25.02.2026 | 145,72 | 148,36 | 140,27 | 142,08 | -3,60% | 471,00 |
| 24.02.2026 | 141,04 | 148,62 | 141,04 | 147,39 | 0,24% | 576,00 |
| 23.02.2026 | 147,70 | 150,12 | 146,90 | 147,03 | -1,69% | 616,00 |
| 20.02.2026 | 148,65 | 151,48 | 146,71 | 149,55 | 0,63% | 949,00 |
| 19.02.2026 | 147,47 | 151,14 | 146,68 | 148,61 | 0,62% | 1.443,00 |
| 18.02.2026 | 142,58 | 147,77 | 141,66 | 147,70 | 4,00% | 441,00 |
| 17.02.2026 | 143,31 | 145,50 | 138,54 | 142,02 | -1,58% | 559,00 |
| 16.02.2026 | 142,76 | 145,00 | 142,44 | 144,30 | 1,07% | 426,00 |
| 13.02.2026 | 140,87 | 143,20 | 139,41 | 142,77 | 1,48% | 296,00 |
| 12.02.2026 | 142,38 | 142,76 | 138,57 | 140,69 | -1,14% | 363,00 |
| 11.02.2026 | 138,64 | 143,44 | 138,44 | 142,31 | 2,53% | 103,00 |
| 10.02.2026 | 139,49 | 139,98 | 136,55 | 138,80 | -0,40% | 83,00 |
| 09.02.2026 | 139,89 | 141,70 | 138,48 | 139,36 | -1,24% | 139,00 |
| 06.02.2026 | 141,14 | 142,63 | 139,32 | 141,11 | 0,61% | 953,00 |
| 05.02.2026 | 142,71 | 143,56 | 138,39 | 140,25 | -1,96% | 455,00 |
| 04.02.2026 | 137,19 | 143,05 | 136,16 | 143,05 | 3,94% | 1.060,00 |
| 03.02.2026 | 133,68 | 137,85 | 132,62 | 137,63 | 2,11% | 334,00 |
| 02.02.2026 | 128,56 | 136,10 | 128,12 | 134,79 | -2,42% | 1.663,00 |
| 30.01.2026 | 135,49 | 139,53 | 134,44 | 138,13 | 1,05% | 714,00 |
| 29.01.2026 | 135,24 | 140,56 | 135,12 | 136,69 | 2,10% | 5.631,00 |
| 28.01.2026 | 132,92 | 134,64 | 131,96 | 133,88 | 1,45% | 249,00 |
| 27.01.2026 | 128,89 | 132,50 | 128,06 | 131,97 | 2,60% | 147,00 |
| 26.01.2026 | 130,50 | 131,67 | 127,07 | 128,62 | -1,17% | 492,00 |
| 23.01.2026 | 130,11 | 133,02 | 129,34 | 130,14 | 0,63% | 99,00 |
| 22.01.2026 | 130,87 | 130,89 | 127,12 | 129,33 | -0,80% | 205,00 |
| 21.01.2026 | 127,42 | 133,22 | 126,62 | 130,37 | 2,82% | 625,00 |
| 20.01.2026 | 128,79 | 130,47 | 126,59 | 126,79 | -1,82% | 709,00 |
| 19.01.2026 | 129,54 | 129,92 | 128,06 | 129,14 | -0,77% | 320,00 |
| 16.01.2026 | 130,16 | 131,26 | 128,87 | 130,14 | 0,16% | 146,00 |
| 15.01.2026 | 131,94 | 132,27 | 128,82 | 129,93 | -1,92% | 524,00 |
| 14.01.2026 | 129,40 | 134,72 | 128,94 | 132,48 | 2,68% | 397,00 |
| 13.01.2026 | 127,17 | 131,62 | 126,44 | 129,02 | 1,86% | 4.796,00 |
| 12.01.2026 | 126,96 | 127,63 | 124,82 | 126,67 | 0,52% | 3.047,00 |
| 09.01.2026 | 126,37 | 128,50 | 125,32 | 126,01 | -0,76% | 75,00 |
| 08.01.2026 | 119,93 | 128,61 | 119,54 | 126,97 | 5,60% | 633,00 |
| 07.01.2026 | 122,55 | 124,20 | 119,28 | 120,24 | -2,68% | 1.035,00 |
| 06.01.2026 | 124,90 | 126,89 | 122,93 | 123,55 | -1,35% | 2.129,00 |
| 05.01.2026 | 132,02 | 135,72 | 122,94 | 125,24 | -4,09% | 4.149,00 |
| 02.01.2026 | 128,26 | 131,09 | 127,07 | 130,58 | 2,85% | 83,00 |
| 30.12.2025 | 126,32 | 127,60 | 126,28 | 126,96 | 0,42% | 46,00 |
| 29.12.2025 | 124,40 | 127,10 | 123,00 | 126,43 | 0,65% | 1.425,00 |
| 23.12.2025 | 125,91 | 127,07 | 124,92 | 125,61 | -0,55% | 193,00 |
| 22.12.2025 | 127,42 | 129,93 | 126,23 | 126,31 | -0,12% | 329,00 |
| 19.12.2025 | 125,54 | 128,79 | 125,00 | 126,46 | 0,68% | 61,00 |
| 18.12.2025 | 131,04 | 131,62 | 125,02 | 125,61 | -4,60% | 152,00 |
| 17.12.2025 | 128,50 | 131,86 | 127,72 | 131,66 | 3,42% | 219,00 |
| 16.12.2025 | 130,89 | 130,98 | 124,45 | 127,31 | -2,76% | 255,00 |
| 15.12.2025 | 133,92 | 134,05 | 129,88 | 130,93 | -1,95% | 330,00 |
| 12.12.2025 | 133,96 | 135,65 | 132,96 | 133,53 | 0,12% | 477,00 |
| 11.12.2025 | 135,82 | 136,71 | 132,56 | 133,37 | -2,39% | 610,00 |
| 10.12.2025 | 136,09 | 136,71 | 133,91 | 136,64 | 0,06% | - |
| 09.12.2025 | 135,01 | 137,35 | 134,83 | 136,56 | 0,94% | 160,00 |
| 08.12.2025 | 136,13 | 137,49 | 134,64 | 135,29 | -0,65% | 261,00 |
| 05.12.2025 | 136,67 | 141,03 | 136,17 | 136,17 | -0,40% | 7.508,00 |
| 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 |