12,470$
-1,34%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,91 | 12,94 | 12,33 | 12,49 | -1,19% | 380.648,00 |
| 15.10.2025 | 12,74 | 13,02 | 12,63 | 12,64 | -0,32% | 366.758,00 |
| 14.10.2025 | 12,60 | 12,74 | 12,48 | 12,68 | -2,16% | 375.198,00 |
| 13.10.2025 | 13,14 | 13,18 | 12,82 | 12,96 | -0,08% | 343.048,00 |
| 10.10.2025 | 13,29 | 13,33 | 12,96 | 12,97 | -2,92% | 447.334,00 |
| 09.10.2025 | 13,90 | 14,06 | 13,33 | 13,36 | -3,54% | 364.295,00 |
| 08.10.2025 | 14,01 | 14,03 | 13,70 | 13,85 | -0,22% | 419.175,00 |
| 07.10.2025 | 13,37 | 13,90 | 13,18 | 13,88 | 3,58% | 557.173,00 |
| 06.10.2025 | 13,77 | 13,84 | 13,36 | 13,40 | -2,12% | 480.389,00 |
| 03.10.2025 | 13,88 | 13,91 | 13,62 | 13,69 | -1,44% | 51.299,00 |
| 02.10.2025 | 13,93 | 14,05 | 13,72 | 13,89 | -1,21% | 623.841,00 |
| 01.10.2025 | 13,88 | 14,12 | 13,88 | 14,06 | 0,36% | 525.177,00 |
| 30.09.2025 | 13,87 | 14,04 | 13,86 | 14,01 | 0,36% | 557.913,00 |
| 29.09.2025 | 14,25 | 14,26 | 13,91 | 13,96 | -2,58% | 381.398,00 |
| 26.09.2025 | 14,45 | 14,52 | 14,25 | 14,33 | -1,10% | 508.882,00 |
| 25.09.2025 | 14,46 | 14,53 | 14,33 | 14,49 | 0,07% | 600.347,00 |
| 24.09.2025 | 14,37 | 14,57 | 14,35 | 14,48 | 0,98% | 490.825,00 |
| 23.09.2025 | 14,09 | 14,34 | 14,09 | 14,34 | 2,65% | 711.002,00 |
| 22.09.2025 | 14,03 | 14,11 | 13,84 | 13,97 | -0,36% | 586.818,00 |
| 19.09.2025 | 14,21 | 14,34 | 14,02 | 14,02 | -1,61% | 1.034.646,00 |
| 18.09.2025 | 14,09 | 14,27 | 14,04 | 14,25 | 1,50% | 1.232.861,00 |
| 17.09.2025 | 14,39 | 14,53 | 13,89 | 14,04 | -8,89% | 2.681.344,00 |
| 16.09.2025 | 15,20 | 15,43 | 15,20 | 15,41 | 1,38% | 235.633,00 |
| 15.09.2025 | 15,31 | 15,43 | 15,08 | 15,20 | -0,72% | 205.240,00 |
| 12.09.2025 | 15,82 | 15,85 | 15,30 | 15,31 | -2,67% | 307.477,00 |
| 11.09.2025 | 15,78 | 15,89 | 15,67 | 15,73 | -0,06% | 289.845,00 |
| 10.09.2025 | 15,67 | 15,86 | 15,64 | 15,74 | 1,03% | 486.154,00 |
| 09.09.2025 | 15,63 | 15,94 | 15,54 | 15,58 | 4,77% | 360.904,00 |
| 08.09.2025 | 15,15 | 15,27 | 14,79 | 14,87 | -1,20% | 259.064,00 |
| 05.09.2025 | 15,36 | 15,39 | 14,96 | 15,05 | -3,09% | 214.051,00 |
| 04.09.2025 | 15,73 | 15,77 | 15,39 | 15,53 | -1,15% | 250.816,00 |
| 03.09.2025 | 15,91 | 16,11 | 15,64 | 15,71 | -1,19% | 273.616,00 |
| 02.09.2025 | 15,85 | 16,19 | 15,77 | 15,90 | -3,46% | 349.359,00 |
| 29.08.2025 | 16,36 | 16,50 | 16,26 | 16,47 | -0,84% | 289.113,00 |
| 28.08.2025 | 16,50 | 16,61 | 16,26 | 16,61 | 1,10% | 287.324,00 |
| 27.08.2025 | 16,30 | 16,59 | 16,30 | 16,43 | 0,37% | 258.284,00 |
| 26.08.2025 | 16,49 | 16,54 | 16,25 | 16,37 | 0,74% | 270.491,00 |
| 25.08.2025 | 16,67 | 16,86 | 16,25 | 16,25 | -2,11% | 542.353,00 |
| 22.08.2025 | 16,16 | 16,70 | 15,98 | 16,60 | 2,47% | 511.309,00 |
| 21.08.2025 | 15,88 | 16,29 | 15,87 | 16,20 | 3,25% | 354.769,00 |
| 20.08.2025 | 15,14 | 15,69 | 15,07 | 15,69 | 3,77% | 412.760,00 |
| 19.08.2025 | 15,09 | 15,15 | 14,96 | 15,12 | 0,00% | 261.116,00 |
| 18.08.2025 | 15,09 | 15,24 | 15,00 | 15,12 | 0,13% | 170.671,00 |
| 15.08.2025 | 15,22 | 15,34 | 15,09 | 15,10 | -0,40% | 293.368,00 |
| 14.08.2025 | 15,04 | 15,25 | 15,02 | 15,16 | -0,66% | 222.315,00 |
| 13.08.2025 | 15,08 | 15,32 | 14,88 | 15,26 | -0,72% | 254.424,00 |
| 12.08.2025 | 15,46 | 15,62 | 15,17 | 15,37 | -1,28% | 306.646,00 |
| 11.08.2025 | 15,93 | 16,06 | 15,38 | 15,57 | 6,94% | 501.184,00 |
| 08.08.2025 | 14,52 | 14,74 | 14,38 | 14,56 | 0,97% | 244.043,00 |
| 07.08.2025 | 14,58 | 14,78 | 14,38 | 14,42 | -0,41% | 172.030,00 |
| 06.08.2025 | 14,63 | 14,85 | 14,45 | 14,48 | -0,55% | 175.221,00 |
| 05.08.2025 | 14,57 | 14,58 | 14,41 | 14,56 | 0,55% | 161.506,00 |
| 04.08.2025 | 14,35 | 14,49 | 14,35 | 14,48 | 1,26% | 179.065,00 |
| 01.08.2025 | 14,96 | 14,96 | 14,30 | 14,30 | -5,05% | 412.977,00 |
| 31.07.2025 | 15,04 | 15,26 | 14,94 | 15,06 | -0,99% | 318.728,00 |
| 30.07.2025 | 15,41 | 15,52 | 15,07 | 15,21 | -3,00% | 463.933,00 |
| 29.07.2025 | 15,49 | 15,69 | 15,37 | 15,68 | 1,75% | 329.415,00 |
| 28.07.2025 | 15,00 | 15,41 | 15,00 | 15,41 | 3,35% | 371.834,00 |
| 25.07.2025 | 14,96 | 14,96 | 14,78 | 14,91 | 0,00% | 187.127,00 |
| 24.07.2025 | 14,85 | 14,95 | 14,71 | 14,91 | -0,13% | 165.661,00 |
| 23.07.2025 | 15,07 | 15,15 | 14,86 | 14,93 | 2,26% | 451.905,00 |
| 22.07.2025 | 14,42 | 14,70 | 14,34 | 14,60 | 1,60% | 319.259,00 |
| 21.07.2025 | 14,37 | 14,46 | 14,24 | 14,37 | 0,35% | 287.281,00 |
| 18.07.2025 | 14,57 | 14,70 | 14,32 | 14,32 | 0,28% | 564.810,00 |
| 17.07.2025 | 14,61 | 14,62 | 14,27 | 14,28 | -2,86% | 459.091,00 |
| 16.07.2025 | 14,55 | 14,80 | 14,40 | 14,70 | 0,68% | 338.877,00 |
| 15.07.2025 | 15,06 | 15,12 | 14,59 | 14,60 | -3,50% | 446.665,00 |
| 14.07.2025 | 14,87 | 15,15 | 14,79 | 15,13 | 1,95% | 204.770,00 |
| 11.07.2025 | 14,41 | 14,85 | 14,41 | 14,84 | 2,56% | 221.249,00 |
| 10.07.2025 | 14,42 | 14,54 | 14,31 | 14,47 | 0,21% | 277.226,00 |
| 09.07.2025 | 14,40 | 14,49 | 14,22 | 14,44 | 0,98% | 231.418,00 |
| 08.07.2025 | 14,15 | 14,44 | 14,15 | 14,30 | -0,07% | 356.741,00 |
| 07.07.2025 | 14,25 | 14,45 | 14,23 | 14,31 | -0,97% | 323.300,00 |
| 03.07.2025 | 14,57 | 14,65 | 14,35 | 14,45 | 0,56% | 173.957,00 |
| 02.07.2025 | 14,35 | 14,46 | 14,18 | 14,37 | 0,28% | 484.893,00 |
| 01.07.2025 | 14,77 | 14,77 | 14,29 | 14,33 | -2,32% | 452.696,00 |
| 30.06.2025 | 14,63 | 14,99 | 14,51 | 14,67 | -1,94% | 458.898,00 |
| 27.06.2025 | 15,14 | 15,14 | 14,73 | 14,96 | 1,29% | 2.049.986,00 |
| 26.06.2025 | 14,81 | 14,94 | 14,65 | 14,77 | -0,07% | 453.045,00 |
| 25.06.2025 | 15,17 | 15,19 | 14,70 | 14,78 | -2,83% | 409.979,00 |
| 24.06.2025 | 14,75 | 15,30 | 14,68 | 15,21 | 2,29% | 710.331,00 |
| 23.06.2025 | 15,20 | 15,20 | 14,64 | 14,87 | -1,13% | 367.446,00 |
| 20.06.2025 | 14,89 | 15,14 | 14,83 | 15,04 | -0,27% | 577.188,00 |
| 18.06.2025 | 14,71 | 15,11 | 14,68 | 15,08 | 1,14% | 369.908,00 |
| 17.06.2025 | 14,91 | 15,07 | 14,73 | 14,91 | 2,33% | 527.888,00 |
| 16.06.2025 | 14,59 | 14,76 | 14,45 | 14,57 | -0,07% | 610.825,00 |
| 13.06.2025 | 14,34 | 14,59 | 13,98 | 14,58 | 3,99% | 866.703,00 |
| 12.06.2025 | 14,58 | 14,58 | 13,89 | 14,02 | -5,53% | 674.171,00 |
| 11.06.2025 | 15,00 | 15,09 | 14,73 | 14,84 | 1,37% | 369.804,00 |
| 10.06.2025 | 14,60 | 14,99 | 14,51 | 14,64 | 2,16% | 611.577,00 |
| 09.06.2025 | 14,27 | 14,59 | 14,20 | 14,33 | 0,21% | 557.381,00 |
| 06.06.2025 | 13,85 | 14,31 | 13,85 | 14,30 | 2,07% | 356.268,00 |
| 05.06.2025 | 13,93 | 14,14 | 13,82 | 14,01 | -0,85% | 370.606,00 |
| 04.06.2025 | 14,06 | 14,13 | 13,81 | 14,13 | 0,28% | 388.108,00 |
| 03.06.2025 | 14,13 | 14,29 | 14,01 | 14,09 | -0,21% | 284.842,00 |
| 02.06.2025 | 14,39 | 14,45 | 14,01 | 14,12 | 1,07% | 380.050,00 |
| 30.05.2025 | 14,01 | 14,15 | 13,89 | 13,97 | -1,27% | 445.877,00 |
| 29.05.2025 | 14,53 | 14,53 | 14,11 | 14,15 | -1,32% | 366.475,00 |
| 28.05.2025 | 14,45 | 14,70 | 14,33 | 14,34 | -0,83% | 587.261,00 |
| 27.05.2025 | 14,33 | 14,48 | 14,12 | 14,46 | 2,84% | 480.665,00 |