173,050€
-1,64%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |