11,180$
3,52%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 10,98 | 11,27 | 10,67 | 11,18 | 3,52% | 462.398,00 |
| 10.04.2025 | 11,50 | 11,50 | 10,54 | 10,80 | -6,09% | 716.217,00 |
| 09.04.2025 | 10,21 | 11,64 | 10,08 | 11,50 | 8,18% | 1.614.815,00 |
| 08.04.2025 | 11,57 | 11,62 | 10,37 | 10,63 | -6,18% | 584.422,00 |
| 07.04.2025 | 10,92 | 11,93 | 10,89 | 11,33 | -4,39% | 776.967,00 |
| 04.04.2025 | 12,03 | 12,14 | 11,54 | 11,85 | -8,64% | 866.254,00 |
| 03.04.2025 | 13,18 | 13,29 | 12,90 | 12,97 | -7,49% | 465.439,00 |
| 02.04.2025 | 13,87 | 14,05 | 13,60 | 14,02 | 2,04% | 259.805,00 |
| 01.04.2025 | 13,51 | 13,85 | 13,38 | 13,74 | 1,63% | 306.167,00 |
| 31.03.2025 | 13,31 | 13,59 | 13,28 | 13,52 | 0,60% | 358.868,00 |
| 28.03.2025 | 13,36 | 13,52 | 13,25 | 13,44 | 0,15% | 412.144,00 |
| 27.03.2025 | 13,34 | 13,48 | 13,19 | 13,42 | -0,22% | 214.360,00 |
| 26.03.2025 | 13,36 | 13,62 | 13,36 | 13,45 | 2,20% | 360.650,00 |
| 25.03.2025 | 13,56 | 13,60 | 13,06 | 13,16 | -1,42% | 403.880,00 |
| 24.03.2025 | 13,11 | 13,40 | 13,02 | 13,35 | 0,53% | 423.711,00 |
| 21.03.2025 | 13,63 | 13,64 | 13,22 | 13,28 | -2,78% | 460.921,00 |
| 20.03.2025 | 13,34 | 13,83 | 13,28 | 13,66 | 2,86% | 777.989,00 |
| 19.03.2025 | 12,77 | 13,35 | 12,76 | 13,28 | 1,68% | 725.149,00 |
| 18.03.2025 | 13,03 | 13,21 | 12,94 | 13,06 | 0,00% | 585.223,00 |
| 17.03.2025 | 12,45 | 13,18 | 12,45 | 13,06 | 9,29% | 818.504,00 |
| 14.03.2025 | 11,71 | 12,01 | 11,67 | 11,95 | 2,05% | 374.946,00 |
| 13.03.2025 | 11,64 | 11,86 | 11,52 | 11,71 | 1,21% | 372.206,00 |
| 12.03.2025 | 11,31 | 11,68 | 11,28 | 11,57 | 3,40% | 488.139,00 |
| 11.03.2025 | 11,39 | 11,39 | 11,13 | 11,19 | 2,10% | 632.330,00 |
| 10.03.2025 | 11,47 | 11,70 | 10,94 | 10,96 | -2,84% | 882.498,00 |
| 07.03.2025 | 11,66 | 11,78 | 11,17 | 11,28 | 0,89% | 1.024.910,00 |
| 06.03.2025 | 11,99 | 11,99 | 11,16 | 11,18 | -6,52% | 784.194,00 |
| 05.03.2025 | 12,52 | 12,54 | 11,94 | 11,96 | -4,40% | 1.180.046,00 |
| 04.03.2025 | 12,65 | 12,69 | 12,25 | 12,51 | -0,40% | 1.108.737,00 |
| 03.03.2025 | 13,10 | 13,19 | 12,53 | 12,56 | -5,63% | 618.552,00 |
| 28.02.2025 | 13,30 | 13,52 | 13,14 | 13,31 | -0,60% | 475.433,00 |
| 27.02.2025 | 13,90 | 13,93 | 13,35 | 13,39 | -3,18% | 696.952,00 |
| 26.02.2025 | 13,84 | 14,00 | 13,59 | 13,83 | -0,43% | 758.448,00 |
| 25.02.2025 | 14,18 | 14,19 | 13,73 | 13,89 | -0,64% | 1.021.853,00 |
| 24.02.2025 | 14,12 | 14,14 | 13,88 | 13,98 | -0,29% | 622.915,00 |
| 21.02.2025 | 14,38 | 14,43 | 13,90 | 14,02 | -2,50% | 974.128,00 |
| 20.02.2025 | 14,65 | 14,70 | 14,19 | 14,38 | -4,20% | 3.096.821,00 |
| 19.02.2025 | 16,12 | 16,19 | 14,92 | 15,01 | -10,28% | 1.109.053,00 |
| 18.02.2025 | 16,50 | 16,88 | 16,30 | 16,73 | -1,01% | 133.783,00 |
| 14.02.2025 | 16,66 | 17,03 | 16,66 | 16,90 | 1,62% | 133.304,00 |
| 13.02.2025 | 16,67 | 16,80 | 16,49 | 16,63 | -2,18% | 144.616,00 |
| 12.02.2025 | 16,73 | 17,24 | 16,73 | 17,00 | 0,77% | 366.466,00 |
| 11.02.2025 | 16,83 | 16,92 | 16,64 | 16,87 | 1,32% | 207.800,00 |
| 10.02.2025 | 16,46 | 16,83 | 16,46 | 16,65 | 1,65% | 227.639,00 |
| 07.02.2025 | 16,80 | 16,88 | 16,31 | 16,38 | -1,15% | 112.928,00 |
| 06.02.2025 | 16,85 | 16,85 | 16,56 | 16,57 | -1,54% | 122.121,00 |
| 05.02.2025 | 16,69 | 16,95 | 16,60 | 16,83 | 0,36% | 187.123,00 |
| 04.02.2025 | 16,43 | 16,87 | 16,43 | 16,77 | 1,02% | 117.831,00 |
| 03.02.2025 | 16,38 | 16,73 | 16,21 | 16,60 | 4,14% | 371.394,00 |
| 31.01.2025 | 16,55 | 16,64 | 15,93 | 15,94 | -1,42% | 250.810,00 |
| 30.01.2025 | 16,47 | 16,54 | 16,05 | 16,17 | -0,92% | 139.946,00 |
| 29.01.2025 | 16,23 | 16,44 | 16,08 | 16,32 | 0,55% | 148.694,00 |
| 28.01.2025 | 16,40 | 16,50 | 15,91 | 16,23 | -1,04% | 242.130,00 |
| 27.01.2025 | 16,18 | 16,60 | 16,13 | 16,40 | 3,99% | 384.625,00 |
| 24.01.2025 | 15,84 | 16,00 | 15,62 | 15,77 | -2,59% | 239.948,00 |
| 23.01.2025 | 16,25 | 16,54 | 15,90 | 16,19 | -0,31% | 322.606,00 |
| 22.01.2025 | 16,34 | 16,43 | 16,14 | 16,24 | -0,61% | 154.658,00 |
| 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 |