14,610$
2,10%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 15,47 | 16,12 | 15,38 | 15,64 | -3,46% | 1.906.308,00 |
| 20.03.2026 | 16,06 | 16,59 | 16,01 | 16,20 | 0,06% | 8.034.980,00 |
| 19.03.2026 | 15,50 | 16,20 | 15,50 | 16,19 | 8,22% | 1.965.461,00 |
| 18.03.2026 | 14,67 | 15,00 | 14,50 | 14,96 | 2,96% | 1.602.830,00 |
| 17.03.2026 | 14,53 | 14,86 | 14,43 | 14,53 | 1,82% | 1.044.749,00 |
| 16.03.2026 | 14,54 | 14,61 | 14,27 | 14,27 | -2,33% | 808.632,00 |
| 13.03.2026 | 14,37 | 14,75 | 14,28 | 14,61 | 1,18% | 1.068.911,00 |
| 12.03.2026 | 14,69 | 14,91 | 14,37 | 14,44 | -0,41% | 1.327.378,00 |
| 11.03.2026 | 14,17 | 14,59 | 14,08 | 14,50 | 1,83% | 1.290.581,00 |
| 10.03.2026 | 14,34 | 14,63 | 14,20 | 14,24 | -3,33% | 1.580.126,00 |
| 09.03.2026 | 14,66 | 15,13 | 14,64 | 14,73 | 1,24% | 1.841.606,00 |
| 06.03.2026 | 14,70 | 14,83 | 14,35 | 14,55 | 0,07% | 2.126,00 |
| 05.03.2026 | 14,74 | 14,85 | 14,34 | 14,54 | -0,21% | 831.071,00 |
| 04.03.2026 | 14,57 | 14,88 | 14,44 | 14,57 | 0,34% | 935.533,00 |
| 03.03.2026 | 14,23 | 14,74 | 14,13 | 14,52 | 4,39% | 1.317.063,00 |
| 02.03.2026 | 13,84 | 14,22 | 13,68 | 13,91 | 1,09% | 774.926,00 |
| 27.02.2026 | 13,57 | 14,46 | 13,57 | 13,76 | 4,08% | 2.126,00 |
| 26.02.2026 | 12,98 | 13,36 | 12,95 | 13,22 | 1,23% | 545.115,00 |
| 25.02.2026 | 13,21 | 13,25 | 12,92 | 13,06 | -0,53% | 471.872,00 |
| 24.02.2026 | 13,59 | 13,68 | 13,06 | 13,13 | -3,67% | 778.408,00 |
| 23.02.2026 | 13,72 | 13,86 | 13,49 | 13,63 | -0,44% | 605.950,00 |
| 20.02.2026 | 13,85 | 14,03 | 13,65 | 13,69 | -1,30% | 307.214,00 |
| 19.02.2026 | 13,64 | 14,09 | 13,63 | 13,87 | 3,12% | 821.680,00 |
| 18.02.2026 | 13,31 | 13,50 | 13,27 | 13,45 | 2,75% | 506.487,00 |
| 17.02.2026 | 13,09 | 13,20 | 12,65 | 13,09 | -0,91% | 474.040,00 |
| 13.02.2026 | 13,19 | 13,43 | 13,15 | 13,21 | 0,38% | 517.659,00 |
| 12.02.2026 | 13,49 | 13,59 | 13,14 | 13,16 | -2,23% | 415.339,00 |
| 11.02.2026 | 12,83 | 13,51 | 12,80 | 13,46 | 2,05% | 842.858,00 |
| 10.02.2026 | 13,38 | 13,45 | 13,15 | 13,19 | -1,79% | 456.122,00 |
| 09.02.2026 | 13,37 | 13,49 | 13,23 | 13,43 | 0,60% | 289.670,00 |
| 06.02.2026 | 12,72 | 13,46 | 12,72 | 13,35 | 4,30% | 583.108,00 |
| 05.02.2026 | 12,80 | 12,85 | 12,53 | 12,80 | -2,66% | 501.697,00 |
| 04.02.2026 | 13,00 | 13,27 | 12,75 | 13,15 | 1,23% | 590.204,00 |
| 03.02.2026 | 12,95 | 13,04 | 12,75 | 12,99 | 0,00% | 409.733,00 |
| 02.02.2026 | 12,91 | 13,22 | 12,83 | 12,99 | -2,99% | 537.836,00 |
| 30.01.2026 | 13,08 | 13,40 | 12,94 | 13,39 | 1,90% | 462.462,00 |
| 29.01.2026 | 13,31 | 13,36 | 12,97 | 13,14 | 1,15% | 342.740,00 |
| 28.01.2026 | 13,25 | 13,32 | 12,96 | 12,99 | -1,22% | 489.886,00 |
| 27.01.2026 | 13,10 | 13,18 | 12,88 | 13,15 | -0,15% | 377.263,00 |
| 26.01.2026 | 13,13 | 13,23 | 12,89 | 13,17 | 2,49% | 341.853,00 |
| 23.01.2026 | 13,13 | 13,24 | 12,78 | 12,85 | -0,77% | 497.816,00 |
| 22.01.2026 | 13,12 | 13,24 | 12,92 | 12,95 | -0,92% | 450.383,00 |
| 21.01.2026 | 12,77 | 13,42 | 12,77 | 13,07 | 4,14% | 1.108.761,00 |
| 20.01.2026 | 12,70 | 12,83 | 12,41 | 12,55 | 0,64% | 760.808,00 |
| 16.01.2026 | 12,40 | 12,56 | 12,35 | 12,47 | 0,24% | 795.196,00 |
| 15.01.2026 | 12,90 | 12,90 | 12,42 | 12,44 | -4,75% | 769.611,00 |
| 14.01.2026 | 12,76 | 13,15 | 12,65 | 13,06 | 1,01% | 418.420,00 |
| 13.01.2026 | 12,61 | 12,97 | 12,58 | 12,93 | 1,17% | 528.412,00 |
| 12.01.2026 | 13,09 | 13,12 | 12,72 | 12,78 | -3,91% | 441.779,00 |
| 09.01.2026 | 13,90 | 13,98 | 13,28 | 13,30 | -6,01% | 604.670,00 |
| 08.01.2026 | 13,32 | 14,45 | 13,29 | 14,15 | 4,97% | 558.342,00 |
| 07.01.2026 | 13,78 | 13,82 | 13,31 | 13,48 | -2,53% | 952.990,00 |
| 06.01.2026 | 14,25 | 14,31 | 13,77 | 13,83 | -3,02% | 497.684,00 |
| 05.01.2026 | 14,67 | 14,73 | 13,66 | 14,26 | -3,65% | 589.370,00 |
| 02.01.2026 | 14,59 | 14,85 | 14,41 | 14,80 | 2,21% | 609.923,00 |
| 31.12.2025 | 14,50 | 14,62 | 14,34 | 14,48 | 0,14% | 290.749,00 |
| 30.12.2025 | 14,46 | 14,62 | 14,45 | 14,46 | 0,35% | 203.493,00 |
| 29.12.2025 | 14,36 | 14,49 | 14,23 | 14,41 | 0,98% | 293.420,00 |
| 26.12.2025 | 14,43 | 14,46 | 14,26 | 14,27 | -1,11% | 205.814,00 |
| 24.12.2025 | 14,37 | 14,54 | 14,35 | 14,43 | -0,21% | 136.277,00 |
| 23.12.2025 | 14,09 | 14,52 | 13,90 | 14,46 | 3,29% | 554.888,00 |
| 22.12.2025 | 13,80 | 14,07 | 13,78 | 14,00 | 2,12% | 362.802,00 |
| 19.12.2025 | 13,83 | 13,99 | 13,70 | 13,71 | -0,51% | 1.295.347,00 |
| 18.12.2025 | 14,07 | 14,17 | 13,78 | 13,78 | -2,06% | 464.077,00 |
| 17.12.2025 | 13,78 | 14,10 | 13,70 | 14,07 | 3,38% | 377.175,00 |
| 16.12.2025 | 13,74 | 13,94 | 13,58 | 13,61 | -0,95% | 605.455,00 |
| 15.12.2025 | 14,39 | 14,40 | 13,51 | 13,74 | -4,18% | 811.544,00 |
| 12.12.2025 | 14,73 | 14,80 | 14,33 | 14,34 | -1,71% | 695.075,00 |
| 11.12.2025 | 15,31 | 15,40 | 14,53 | 14,59 | -5,26% | 616.947,00 |
| 10.12.2025 | 15,67 | 15,70 | 15,35 | 15,40 | -1,72% | 1.626.022,00 |
| 09.12.2025 | 15,70 | 15,88 | 15,50 | 15,67 | 1,69% | 684.273,00 |
| 08.12.2025 | 15,92 | 16,04 | 15,33 | 15,41 | -2,71% | 1.229.650,00 |
| 05.12.2025 | 15,51 | 16,13 | 15,46 | 15,84 | 3,39% | 558.991,00 |
| 04.12.2025 | 15,19 | 15,38 | 15,05 | 15,32 | 0,86% | 1.066.603,00 |
| 03.12.2025 | 14,98 | 15,28 | 14,93 | 15,19 | 2,70% | 338.515,00 |
| 02.12.2025 | 14,93 | 14,99 | 14,60 | 14,79 | 0,68% | 369.996,00 |
| 01.12.2025 | 15,04 | 15,20 | 14,59 | 14,69 | -2,33% | 374.738,00 |
| 28.11.2025 | 14,87 | 15,22 | 14,81 | 15,04 | 2,04% | 308.196,00 |
| 26.11.2025 | 14,91 | 15,11 | 14,56 | 14,74 | -1,01% | 477.373,00 |
| 25.11.2025 | 15,50 | 15,55 | 14,34 | 14,89 | 0,61% | 627.997,00 |
| 24.11.2025 | 14,37 | 15,15 | 14,35 | 14,80 | 1,30% | 844.076,00 |
| 21.11.2025 | 14,33 | 14,76 | 14,18 | 14,61 | 2,10% | 451.674,00 |
| 20.11.2025 | 15,04 | 15,16 | 14,28 | 14,31 | -5,42% | 550.596,00 |
| 19.11.2025 | 14,68 | 15,22 | 14,60 | 15,13 | -1,82% | 459.256,00 |
| 18.11.2025 | 15,25 | 15,45 | 15,14 | 15,41 | 0,52% | 271.962,00 |
| 17.11.2025 | 15,47 | 15,78 | 15,25 | 15,33 | -0,20% | 471.804,00 |
| 14.11.2025 | 14,75 | 15,44 | 14,62 | 15,36 | 3,78% | 748.393,00 |
| 13.11.2025 | 14,69 | 14,91 | 14,65 | 14,80 | 0,54% | 535.557,00 |
| 12.11.2025 | 14,67 | 14,74 | 14,54 | 14,72 | 0,20% | 330.763,00 |
| 11.11.2025 | 14,35 | 14,69 | 14,35 | 14,69 | 4,63% | 690.636,00 |
| 10.11.2025 | 14,10 | 14,22 | 13,83 | 14,04 | 1,01% | 333.127,00 |
| 07.11.2025 | 13,70 | 14,00 | 13,59 | 13,90 | 1,16% | 433.785,00 |
| 06.11.2025 | 13,80 | 14,00 | 13,69 | 13,74 | 0,22% | 330.387,00 |
| 05.11.2025 | 13,47 | 13,87 | 13,47 | 13,71 | 1,11% | 536.856,00 |
| 04.11.2025 | 13,44 | 13,75 | 13,20 | 13,56 | 7,28% | 621.295,00 |
| 03.11.2025 | 12,64 | 12,71 | 12,44 | 12,64 | -0,08% | 670.456,00 |
| 31.10.2025 | 12,63 | 12,73 | 12,57 | 12,65 | 1,12% | 507.209,00 |
| 30.10.2025 | 12,49 | 12,65 | 12,38 | 12,51 | -0,79% | 261.737,00 |
| 29.10.2025 | 12,69 | 12,94 | 12,52 | 12,61 | -0,55% | 377.491,00 |
| 28.10.2025 | 13,09 | 13,09 | 12,62 | 12,68 | -4,45% | 392.960,00 |