162,380€
0,01%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 162,64 | 164,25 | 161,38 | 162,78 | 0,26% | 841,00 |
| 29.09.2026 | 164,00 | 164,00 | 159,90 | 162,36 | -0,36% | 596,00 |
| 28.09.2026 | 166,12 | 167,46 | 162,39 | 162,95 | -0,45% | 512,00 |
| 25.09.2026 | 163,36 | 165,88 | 162,82 | 163,68 | -1,46% | 521,00 |
| 24.09.2026 | 165,00 | 168,38 | 163,00 | 166,11 | 1,82% | 500,00 |
| 23.09.2026 | 161,46 | 165,23 | 160,84 | 163,14 | 1,22% | 173,00 |
| 22.09.2026 | 165,71 | 166,78 | 160,94 | 161,18 | -2,32% | 1.139,00 |
| 21.09.2026 | 166,39 | 167,73 | 163,48 | 165,01 | -1,33% | 931,00 |
| 18.09.2026 | 171,08 | 172,35 | 167,20 | 167,23 | -2,10% | 79,00 |
| 17.09.2026 | 169,12 | 171,31 | 166,32 | 170,81 | 0,48% | 1.034,00 |
| 16.09.2026 | 181,95 | 183,46 | 166,08 | 170,00 | -7,04% | 2.402,00 |
| 15.09.2026 | 178,30 | 184,80 | 177,42 | 182,88 | 3,12% | 673,00 |
| 14.09.2026 | 179,24 | 182,71 | 176,62 | 177,35 | 0,34% | 509,00 |
| 11.09.2026 | 176,41 | 176,84 | 173,02 | 176,75 | 0,15% | 801,00 |
| 10.09.2026 | 174,24 | 179,63 | 173,02 | 176,48 | 1,25% | 378,00 |
| 09.09.2026 | 171,71 | 175,68 | 171,59 | 174,30 | 1,48% | 12,00 |
| 08.09.2026 | 173,14 | 176,24 | 170,65 | 171,75 | -0,07% | 112,00 |
| 07.09.2026 | 173,59 | 173,61 | 169,65 | 171,87 | 0,42% | 164,00 |
| 04.09.2026 | 174,21 | 174,60 | 170,45 | 171,15 | -1,90% | 333,00 |
| 03.09.2026 | 174,29 | 177,86 | 173,22 | 174,47 | -0,40% | 501,00 |
| 02.09.2026 | 175,56 | 176,69 | 173,46 | 175,17 | 0,08% | 657,00 |
| 01.09.2026 | 173,35 | 176,56 | 171,79 | 175,03 | 1,58% | 565,00 |
| 31.08.2026 | 173,42 | 176,36 | 170,86 | 172,31 | 0,89% | 1.410,00 |
| 28.08.2026 | 171,38 | 173,20 | 169,80 | 170,79 | -0,82% | 1.672,00 |
| 27.08.2026 | 170,92 | 172,80 | 169,74 | 172,20 | 0,32% | 616,00 |
| 26.08.2026 | 170,85 | 173,50 | 169,06 | 171,65 | -0,01% | 762,00 |
| 25.08.2026 | 175,61 | 176,01 | 170,26 | 171,67 | -2,69% | 761,00 |
| 24.08.2026 | 178,87 | 181,13 | 174,28 | 176,41 | -2,15% | 278,00 |
| 21.08.2026 | 179,84 | 182,30 | 178,30 | 180,28 | -0,20% | 615,00 |
| 20.08.2026 | 179,01 | 185,39 | 178,85 | 180,65 | 1,51% | 704,00 |
| 19.08.2026 | 182,28 | 183,29 | 177,95 | 177,96 | -1,92% | 121,00 |
| 18.08.2026 | 178,90 | 181,71 | 177,70 | 181,45 | 1,72% | 36,00 |
| 17.08.2026 | 173,98 | 178,49 | 173,26 | 178,39 | 2,12% | 24,00 |
| 14.08.2026 | 173,99 | 176,64 | 171,63 | 174,69 | 0,89% | 258,00 |
| 13.08.2026 | 173,54 | 173,90 | 170,40 | 173,15 | -0,71% | 593,00 |
| 12.08.2026 | 175,70 | 176,58 | 172,64 | 174,38 | -0,33% | 109,00 |
| 11.08.2026 | 172,44 | 176,11 | 170,78 | 174,96 | 1,64% | 307,00 |
| 10.08.2026 | 162,50 | 172,78 | 162,50 | 172,14 | 6,31% | 154,00 |
| 07.08.2026 | 165,18 | 165,30 | 159,92 | 161,93 | -1,57% | 129,00 |
| 06.08.2026 | 162,50 | 164,79 | 160,68 | 164,52 | 1,93% | 5,00 |
| 05.08.2026 | 165,14 | 167,70 | 160,09 | 161,40 | -3,06% | 814,00 |
| 04.08.2026 | 171,50 | 173,50 | 165,42 | 166,49 | -3,56% | 800,00 |
| 03.08.2026 | 170,15 | 175,00 | 169,57 | 172,64 | -1,93% | 640,00 |
| 31.07.2026 | 172,50 | 176,69 | 171,00 | 176,04 | 1,58% | 101,00 |
| 30.07.2026 | 174,00 | 176,09 | 169,74 | 173,30 | -0,45% | 602,00 |
| 29.07.2026 | 168,50 | 175,46 | 168,50 | 174,09 | 4,14% | 344,00 |
| 28.07.2026 | 173,00 | 174,55 | 166,80 | 167,17 | -2,86% | 305,00 |
| 27.07.2026 | 172,77 | 177,24 | 171,51 | 172,09 | -4,26% | 551,00 |
| 24.07.2026 | 180,35 | 185,00 | 178,02 | 179,74 | -0,74% | 505,00 |
| 23.07.2026 | 179,21 | 184,50 | 178,50 | 181,08 | 1,67% | 1.330,00 |
| 22.07.2026 | 175,91 | 179,59 | 175,67 | 178,11 | 1,88% | 5.549,00 |
| 21.07.2026 | 170,50 | 175,25 | 168,50 | 174,82 | 2,13% | 691,00 |
| 20.07.2026 | 174,13 | 174,61 | 167,00 | 171,18 | 0,61% | 1.122,00 |
| 17.07.2026 | 166,27 | 171,58 | 165,53 | 170,15 | 2,35% | 52,00 |
| 16.07.2026 | 164,14 | 167,69 | 163,12 | 166,24 | 0,64% | 112,00 |
| 15.07.2026 | 165,00 | 168,43 | 163,91 | 165,18 | -1,07% | 228,00 |
| 14.07.2026 | 169,88 | 171,62 | 164,43 | 166,97 | -0,96% | 248,00 |
| 13.07.2026 | 164,49 | 169,65 | 162,09 | 168,59 | 5,12% | 305,00 |
| 10.07.2026 | 159,37 | 161,64 | 158,04 | 160,38 | 0,74% | 20,00 |
| 09.07.2026 | 161,85 | 164,15 | 158,83 | 159,20 | -2,47% | 215,00 |
| 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 |