164,000€
3,70%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 159,60 | 165,57 | 157,40 | 163,23 | 3,21% | 553,00 |
| 07.07.2026 | 152,98 | 159,08 | 151,76 | 158,15 | 4,25% | 305,00 |
| 06.07.2026 | 151,17 | 152,36 | 149,63 | 151,70 | 0,64% | 168,00 |
| 03.07.2026 | 151,40 | 151,80 | 149,68 | 150,73 | -0,03% | 13,00 |
| 02.07.2026 | 150,86 | 151,92 | 148,79 | 150,78 | -0,46% | 183,00 |
| 01.07.2026 | 153,46 | 157,18 | 151,24 | 151,47 | -1,50% | 80,00 |
| 30.06.2026 | 157,88 | 160,07 | 153,51 | 153,77 | -3,01% | 186,00 |
| 29.06.2026 | 157,86 | 159,80 | 157,60 | 158,55 | 0,27% | 7,00 |
| 26.06.2026 | 159,45 | 160,12 | 157,38 | 158,13 | -1,28% | 642,00 |
| 25.06.2026 | 159,82 | 161,68 | 159,52 | 160,18 | -0,99% | 290,00 |
| 24.06.2026 | 164,50 | 165,25 | 160,46 | 161,78 | -2,07% | 166,00 |
| 23.06.2026 | 162,59 | 166,06 | 161,43 | 165,20 | 0,55% | 114,00 |
| 22.06.2026 | 158,60 | 164,78 | 157,88 | 164,30 | 2,63% | 669,00 |
| 19.06.2026 | 161,02 | 161,23 | 158,07 | 160,09 | 0,08% | 500,00 |
| 18.06.2026 | 159,18 | 160,77 | 157,23 | 159,96 | -0,55% | 1.157,00 |
| 17.06.2026 | 161,26 | 163,52 | 158,86 | 160,84 | -0,38% | 352,00 |
| 16.06.2026 | 163,39 | 164,35 | 160,33 | 161,45 | -1,76% | 811,00 |
| 15.06.2026 | 161,08 | 164,48 | 157,86 | 164,35 | -0,86% | 1.158,00 |
| 12.06.2026 | 165,61 | 168,85 | 162,50 | 165,77 | 0,24% | 409,00 |
| 11.06.2026 | 170,00 | 172,83 | 164,80 | 165,38 | -3,41% | 465,00 |
| 10.06.2026 | 168,50 | 173,41 | 166,58 | 171,21 | 2,34% | 469,00 |
| 09.06.2026 | 170,31 | 170,35 | 166,24 | 167,29 | -2,48% | 207,00 |
| 08.06.2026 | 170,70 | 173,23 | 167,50 | 171,55 | 1,85% | 629,00 |
| 05.06.2026 | 174,42 | 174,94 | 168,40 | 168,44 | -4,19% | 447,00 |
| 04.06.2026 | 182,07 | 182,81 | 171,96 | 175,80 | -2,67% | 352,00 |
| 03.06.2026 | 174,62 | 181,43 | 173,50 | 180,63 | 3,45% | 941,00 |
| 02.06.2026 | 169,64 | 175,08 | 168,20 | 174,61 | 2,07% | 290,00 |
| 01.06.2026 | 164,50 | 173,64 | 164,39 | 171,07 | 4,32% | 1.377,00 |
| 29.05.2026 | 167,52 | 167,52 | 162,43 | 163,99 | -1,17% | 907,00 |
| 28.05.2026 | 168,98 | 169,42 | 164,59 | 165,93 | 0,30% | 287,00 |
| 27.05.2026 | 166,42 | 168,00 | 163,98 | 165,44 | -1,29% | 182,00 |
| 26.05.2026 | 169,78 | 173,66 | 167,39 | 167,61 | -0,84% | 561,00 |
| 25.05.2026 | 167,52 | 174,06 | 167,52 | 169,03 | -2,29% | 532,00 |
| 22.05.2026 | 174,31 | 175,48 | 170,62 | 172,99 | 0,19% | 249,00 |
| 21.05.2026 | 177,05 | 179,45 | 170,96 | 172,66 | -1,86% | 911,00 |
| 20.05.2026 | 178,43 | 181,51 | 174,53 | 175,93 | -1,88% | 824,00 |
| 19.05.2026 | 177,68 | 179,73 | 175,70 | 179,30 | 1,69% | 552,00 |
| 18.05.2026 | 176,92 | 177,77 | 171,64 | 176,32 | 0,58% | 223,00 |
| 15.05.2026 | 172,91 | 176,05 | 171,48 | 175,30 | 2,13% | 1.172,00 |
| 14.05.2026 | 170,78 | 172,41 | 168,69 | 171,65 | 0,02% | 312,00 |
| 13.05.2026 | 166,84 | 171,66 | 166,77 | 171,61 | 1,21% | 318,00 |
| 12.05.2026 | 167,84 | 169,66 | 166,50 | 169,56 | 1,65% | 363,00 |
| 11.05.2026 | 164,00 | 167,29 | 161,26 | 166,81 | 4,24% | 380,00 |
| 08.05.2026 | 163,04 | 164,02 | 158,79 | 160,02 | -1,38% | 454,00 |
| 07.05.2026 | 165,76 | 167,24 | 158,58 | 162,26 | -2,22% | 1.232,00 |
| 06.05.2026 | 174,88 | 175,50 | 163,50 | 165,95 | -6,05% | 3.335,00 |
| 05.05.2026 | 181,50 | 182,09 | 175,87 | 176,64 | -3,44% | 2.406,00 |
| 04.05.2026 | 176,33 | 183,54 | 176,22 | 182,94 | 4,35% | 2.066,00 |
| 30.04.2026 | 178,11 | 178,70 | 171,38 | 175,32 | -0,28% | 2.099,00 |
| 29.04.2026 | 170,90 | 176,26 | 170,65 | 175,82 | 2,87% | 494,00 |
| 28.04.2026 | 169,20 | 173,03 | 168,14 | 170,91 | 1,98% | 1.004,00 |
| 27.04.2026 | 167,74 | 168,96 | 165,20 | 167,59 | 0,84% | 613,00 |
| 24.04.2026 | 165,48 | 167,64 | 162,79 | 166,19 | -0,72% | 204,00 |
| 23.04.2026 | 167,27 | 169,81 | 165,34 | 167,39 | 1,06% | 1.251,00 |
| 22.04.2026 | 159,00 | 166,28 | 159,00 | 165,63 | 2,29% | 728,00 |
| 21.04.2026 | 154,67 | 161,98 | 153,49 | 161,92 | 4,14% | 2.120,00 |
| 20.04.2026 | 156,76 | 159,00 | 153,61 | 155,48 | 1,70% | 3.297,00 |
| 17.04.2026 | 157,69 | 159,50 | 144,31 | 152,88 | -3,50% | 2.652,00 |
| 16.04.2026 | 158,07 | 160,79 | 156,30 | 158,42 | 0,58% | 671,00 |
| 15.04.2026 | 159,00 | 159,99 | 156,18 | 157,50 | -0,42% | 718,00 |
| 14.04.2026 | 159,93 | 160,50 | 155,26 | 158,17 | -1,45% | 771,00 |
| 13.04.2026 | 167,50 | 168,00 | 159,77 | 160,50 | 0,39% | 841,00 |
| 10.04.2026 | 158,52 | 161,71 | 157,37 | 159,87 | 0,33% | 430,00 |
| 09.04.2026 | 159,50 | 163,64 | 158,13 | 159,35 | -0,77% | 109,00 |
| 08.04.2026 | 154,00 | 160,70 | 149,97 | 160,58 | -5,52% | 4.669,00 |
| 07.04.2026 | 168,79 | 172,36 | 164,00 | 169,96 | 1,12% | 456,00 |
| 02.04.2026 | 169,50 | 174,59 | 167,08 | 168,07 | 2,13% | 1.529,00 |
| 01.04.2026 | 170,88 | 170,88 | 161,42 | 164,57 | -3,82% | 2.433,00 |
| 31.03.2026 | 174,46 | 176,34 | 167,79 | 171,10 | -1,31% | 1.499,00 |
| 30.03.2026 | 179,00 | 179,00 | 172,57 | 173,37 | -1,06% | 1.837,00 |
| 27.03.2026 | 175,94 | 180,50 | 175,00 | 175,22 | -0,11% | 6.948,00 |
| 26.03.2026 | 170,49 | 176,97 | 170,49 | 175,41 | 3,54% | 2.607,00 |
| 25.03.2026 | 168,00 | 171,00 | 166,85 | 169,42 | -0,51% | 2.167,00 |
| 24.03.2026 | 166,00 | 172,54 | 165,00 | 170,28 | 3,11% | 1.418,00 |
| 23.03.2026 | 168,00 | 170,36 | 160,73 | 165,14 | -0,78% | 3.100,00 |
| 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 |