16,190$
-0,92%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,37 | 16,37 | 16,13 | 16,13 | -1,29% | 2.297,00 |
| 21.01.2025 | 16,30 | 16,47 | 16,12 | 16,34 | 0,43% | 188.364,00 |
| 17.01.2025 | 16,70 | 16,70 | 16,19 | 16,27 | -2,46% | 141.840,00 |
| 16.01.2025 | 16,67 | 16,83 | 16,63 | 16,68 | 0,30% | 182.556,00 |
| 15.01.2025 | 16,80 | 16,80 | 16,57 | 16,63 | 0,60% | 133.547,00 |
| 14.01.2025 | 16,45 | 16,67 | 16,17 | 16,53 | 0,73% | 236.150,00 |
| 13.01.2025 | 16,44 | 16,70 | 16,36 | 16,41 | -0,36% | 202.268,00 |
| 10.01.2025 | 17,08 | 17,23 | 16,41 | 16,47 | -1,08% | 196.825,00 |
| 08.01.2025 | 16,55 | 16,75 | 16,36 | 16,65 | -1,36% | 192.254,00 |
| 07.01.2025 | 16,70 | 17,19 | 16,70 | 16,88 | 1,20% | 325.250,00 |
| 06.01.2025 | 17,40 | 17,61 | 16,55 | 16,68 | -2,74% | 322.173,00 |
| 03.01.2025 | 17,70 | 17,70 | 17,05 | 17,15 | -2,06% | 380.397,00 |
| 02.01.2025 | 16,94 | 17,53 | 16,90 | 17,51 | 4,23% | 250.493,00 |
| 31.12.2024 | 16,94 | 17,00 | 16,76 | 16,80 | 0,48% | 127.719,00 |
| 30.12.2024 | 15,90 | 17,02 | 15,90 | 16,72 | 4,96% | 279.869,00 |
| 27.12.2024 | 16,10 | 16,13 | 15,71 | 15,93 | -1,36% | 163.038,00 |
| 26.12.2024 | 15,80 | 16,16 | 15,67 | 16,15 | 1,38% | 112.397,00 |
| 24.12.2024 | 15,48 | 15,93 | 15,45 | 15,93 | 2,91% | 130.495,00 |
| 23.12.2024 | 15,37 | 15,54 | 15,24 | 15,48 | 0,06% | 84.807,00 |
| 20.12.2024 | 14,65 | 15,55 | 14,65 | 15,47 | 4,74% | 454.368,00 |
| 19.12.2024 | 15,28 | 15,35 | 14,57 | 14,77 | -2,38% | 225.895,00 |
| 18.12.2024 | 15,93 | 16,10 | 15,02 | 15,13 | -3,57% | 203.769,00 |
| 17.12.2024 | 15,91 | 15,94 | 15,59 | 15,69 | -1,63% | 156.173,00 |
| 16.12.2024 | 16,77 | 16,77 | 15,90 | 15,95 | -5,40% | 225.264,00 |
| 13.12.2024 | 16,85 | 16,98 | 16,69 | 16,86 | 0,60% | 204.433,00 |
| 12.12.2024 | 16,34 | 16,79 | 16,33 | 16,76 | 1,33% | 163.557,00 |
| 11.12.2024 | 16,00 | 16,54 | 15,84 | 16,54 | 6,71% | 234.069,00 |
| 10.12.2024 | 15,40 | 15,70 | 15,36 | 15,50 | 0,32% | 230.128,00 |
| 09.12.2024 | 15,68 | 15,80 | 15,41 | 15,45 | 0,65% | 123.021,00 |
| 06.12.2024 | 16,03 | 16,03 | 15,23 | 15,35 | -4,95% | 257.800,00 |
| 05.12.2024 | 16,08 | 16,42 | 16,06 | 16,15 | -3,00% | 313.673,00 |
| 04.12.2024 | 16,53 | 16,65 | 16,16 | 16,65 | 0,00% | 384.828,00 |
| 03.12.2024 | 16,08 | 16,65 | 15,91 | 16,65 | 4,13% | 489.838,00 |
| 02.12.2024 | 15,90 | 16,11 | 15,58 | 15,99 | -2,26% | 407.737,00 |
| 29.11.2024 | 16,23 | 16,41 | 16,15 | 16,36 | 0,80% | 146.217,00 |
| 27.11.2024 | 16,30 | 16,48 | 16,10 | 16,23 | 1,18% | 193.644,00 |
| 26.11.2024 | 16,09 | 16,27 | 15,92 | 16,04 | 0,75% | 294.353,00 |
| 25.11.2024 | 16,34 | 16,47 | 15,80 | 15,92 | 0,44% | 332.432,00 |
| 22.11.2024 | 16,12 | 16,17 | 15,76 | 15,85 | -2,16% | 283.684,00 |
| 21.11.2024 | 16,05 | 16,42 | 16,05 | 16,20 | 0,56% | 67.964,00 |
| 20.11.2024 | 15,80 | 16,16 | 15,63 | 16,11 | 1,64% | 393.985,00 |
| 19.11.2024 | 15,29 | 15,86 | 15,27 | 15,85 | 5,04% | 504.128,00 |
| 18.11.2024 | 14,77 | 15,21 | 14,72 | 15,09 | 5,16% | 314.688,00 |
| 15.11.2024 | 14,43 | 14,44 | 14,17 | 14,35 | 1,41% | 248.037,00 |
| 14.11.2024 | 13,27 | 14,15 | 13,25 | 14,15 | 5,83% | 434.841,00 |
| 13.11.2024 | 13,12 | 13,50 | 12,96 | 13,37 | 3,89% | 311.985,00 |
| 12.11.2024 | 12,57 | 12,87 | 12,47 | 12,87 | 0,08% | 326.113,00 |
| 11.11.2024 | 12,67 | 12,87 | 12,58 | 12,86 | 1,50% | 211.252,00 |
| 08.11.2024 | 12,83 | 12,86 | 12,50 | 12,67 | -3,58% | 178.297,00 |
| 07.11.2024 | 13,39 | 13,45 | 13,08 | 13,14 | -1,35% | 248.425,00 |
| 06.11.2024 | 12,74 | 13,50 | 12,70 | 13,32 | 6,82% | 585.215,00 |
| 05.11.2024 | 12,27 | 12,54 | 12,27 | 12,47 | 3,74% | 283.338,00 |
| 04.11.2024 | 12,05 | 12,22 | 11,99 | 12,02 | 0,50% | 159.350,00 |
| 01.11.2024 | 12,19 | 12,21 | 11,90 | 11,96 | -0,33% | 163.197,00 |
| 31.10.2024 | 12,22 | 12,27 | 11,97 | 12,00 | -0,50% | 193.396,00 |
| 30.10.2024 | 11,87 | 12,18 | 11,86 | 12,06 | 2,90% | 276.332,00 |
| 29.10.2024 | 11,70 | 11,81 | 11,61 | 11,72 | 0,34% | 128.475,00 |
| 28.10.2024 | 11,78 | 11,83 | 11,66 | 11,68 | -1,02% | 159.846,00 |
| 25.10.2024 | 11,74 | 12,04 | 11,74 | 11,80 | 1,11% | 170.699,00 |
| 24.10.2024 | 11,67 | 11,69 | 11,51 | 11,67 | 0,43% | 110.431,00 |
| 23.10.2024 | 11,72 | 11,72 | 11,45 | 11,62 | -1,11% | 261.889,00 |
| 22.10.2024 | 11,87 | 11,95 | 11,73 | 11,75 | 1,21% | 204.242,00 |
| 21.10.2024 | 11,75 | 11,81 | 11,53 | 11,61 | 1,31% | 204.320,00 |
| 18.10.2024 | 11,70 | 11,70 | 11,37 | 11,46 | -1,55% | 174.507,00 |
| 17.10.2024 | 11,66 | 11,67 | 11,51 | 11,64 | -0,26% | 132.801,00 |
| 16.10.2024 | 11,81 | 11,92 | 11,55 | 11,67 | -0,26% | 193.230,00 |
| 15.10.2024 | 11,62 | 11,88 | 11,58 | 11,70 | -0,59% | 172.156,00 |
| 14.10.2024 | 11,87 | 11,90 | 11,68 | 11,77 | -2,40% | 226.518,00 |
| 11.10.2024 | 11,77 | 12,08 | 11,75 | 12,06 | 1,09% | 184.642,00 |
| 10.10.2024 | 11,78 | 11,93 | 11,69 | 11,93 | 1,19% | 120.154,00 |
| 09.10.2024 | 11,67 | 11,87 | 11,65 | 11,79 | 0,26% | 105.266,00 |
| 08.10.2024 | 11,95 | 11,95 | 11,63 | 11,76 | -2,97% | 149.292,00 |
| 07.10.2024 | 11,99 | 12,12 | 11,91 | 12,12 | 1,68% | 134.628,00 |
| 04.10.2024 | 11,95 | 12,06 | 11,82 | 11,92 | 1,36% | 212.144,00 |
| 03.10.2024 | 11,61 | 11,85 | 11,56 | 11,76 | 0,17% | 359.081,00 |
| 02.10.2024 | 11,61 | 11,75 | 11,45 | 11,74 | 0,77% | 267.782,00 |
| 01.10.2024 | 11,22 | 11,70 | 11,18 | 11,65 | 2,37% | 457.201,00 |
| 30.09.2024 | 11,35 | 11,47 | 11,23 | 11,38 | -1,81% | 266.152,00 |
| 27.09.2024 | 11,41 | 11,62 | 11,41 | 11,59 | 3,11% | 154.815,00 |
| 26.09.2024 | 11,25 | 11,42 | 11,20 | 11,24 | 3,12% | 283.237,00 |
| 25.09.2024 | 11,27 | 11,27 | 10,88 | 10,90 | -2,94% | 247.550,00 |
| 24.09.2024 | 11,45 | 11,46 | 11,20 | 11,23 | -0,80% | 214.956,00 |
| 23.09.2024 | 11,35 | 11,59 | 11,18 | 11,32 | 0,09% | 210.500,00 |
| 20.09.2024 | 11,45 | 11,56 | 11,31 | 11,31 | -3,00% | 602.045,00 |
| 19.09.2024 | 11,83 | 11,86 | 11,60 | 11,66 | 0,26% | 198.704,00 |
| 18.09.2024 | 11,66 | 11,85 | 11,44 | 11,63 | 0,78% | 247.001,00 |
| 17.09.2024 | 11,38 | 11,60 | 11,37 | 11,54 | 0,44% | 299.837,00 |
| 16.09.2024 | 11,45 | 11,52 | 11,25 | 11,49 | 0,97% | 284.319,00 |
| 13.09.2024 | 11,33 | 11,45 | 11,18 | 11,38 | 2,43% | 418.892,00 |
| 12.09.2024 | 10,91 | 11,13 | 10,80 | 11,11 | 1,18% | 420.193,00 |
| 11.09.2024 | 10,91 | 11,10 | 10,76 | 10,98 | -0,54% | 347.750,00 |
| 10.09.2024 | 10,94 | 11,11 | 10,72 | 11,04 | -1,60% | 617.037,00 |
| 09.09.2024 | 11,01 | 11,30 | 10,96 | 11,22 | 1,08% | 434.942,00 |
| 06.09.2024 | 11,15 | 11,28 | 10,97 | 11,10 | -1,42% | 388.893,00 |
| 05.09.2024 | 11,25 | 11,33 | 11,15 | 11,26 | -0,27% | 329.079,00 |
| 04.09.2024 | 11,30 | 11,50 | 11,27 | 11,29 | -1,48% | 386.213,00 |
| 03.09.2024 | 11,70 | 11,72 | 11,42 | 11,46 | -6,30% | 526.631,00 |
| 30.08.2024 | 12,25 | 12,34 | 11,91 | 12,23 | -4,15% | 445.998,00 |
| 29.08.2024 | 12,45 | 12,82 | 12,27 | 12,76 | 2,08% | 310.979,00 |
| 28.08.2024 | 12,45 | 12,54 | 12,32 | 12,50 | -1,81% | 369.646,00 |