15,140$
0,26%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 15,09 | 15,24 | 15,00 | 15,12 | 0,13% | 170.471,00 |
| 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 |
| 23.05.2025 | 13,77 | 14,10 | 13,77 | 14,06 | 1,01% | 281.364,00 |
| 22.05.2025 | 13,78 | 13,99 | 13,63 | 13,92 | 1,46% | 222.646,00 |
| 21.05.2025 | 13,96 | 14,03 | 13,70 | 13,72 | -2,07% | 230.450,00 |
| 20.05.2025 | 13,84 | 14,12 | 13,76 | 14,01 | 1,60% | 357.893,00 |
| 19.05.2025 | 13,47 | 13,80 | 13,46 | 13,79 | 0,51% | 490.250,00 |
| 16.05.2025 | 13,90 | 13,90 | 13,52 | 13,72 | -0,29% | 249.669,00 |
| 15.05.2025 | 13,70 | 13,80 | 13,53 | 13,76 | -0,79% | 284.077,00 |
| 14.05.2025 | 13,78 | 14,21 | 13,66 | 13,87 | -0,86% | 459.650,00 |
| 13.05.2025 | 13,48 | 14,00 | 13,38 | 13,99 | 5,51% | 605.438,00 |
| 12.05.2025 | 13,85 | 13,87 | 13,23 | 13,26 | 1,22% | 433.167,00 |
| 09.05.2025 | 13,10 | 13,22 | 13,06 | 13,10 | 0,00% | 312.807,00 |
| 08.05.2025 | 13,08 | 13,17 | 12,98 | 13,10 | 1,08% | 325.018,00 |
| 07.05.2025 | 12,74 | 13,04 | 12,65 | 12,96 | 0,23% | 362.478,00 |
| 06.05.2025 | 12,84 | 13,05 | 12,76 | 12,93 | 0,23% | 363.130,00 |
| 05.05.2025 | 12,94 | 13,01 | 12,76 | 12,90 | -1,07% | 351.062,00 |
| 02.05.2025 | 12,83 | 13,05 | 12,55 | 13,04 | 3,41% | 253.322,00 |
| 01.05.2025 | 12,33 | 12,90 | 12,26 | 12,61 | 1,61% | 290.908,00 |
| 30.04.2025 | 12,52 | 12,65 | 12,36 | 12,41 | -3,05% | 341.501,00 |
| 29.04.2025 | 12,50 | 12,95 | 12,49 | 12,80 | 0,63% | 417.215,00 |
| 28.04.2025 | 12,51 | 12,75 | 12,51 | 12,72 | 1,03% | 223.535,00 |
| 25.04.2025 | 12,19 | 12,63 | 12,19 | 12,59 | 2,03% | 214.457,00 |
| 24.04.2025 | 12,16 | 12,45 | 12,08 | 12,34 | 2,41% | 370.583,00 |
| 23.04.2025 | 12,10 | 12,30 | 11,93 | 12,05 | 0,08% | 477.735,00 |
| 22.04.2025 | 11,59 | 12,18 | 11,54 | 12,04 | 4,97% | 370.153,00 |
| 21.04.2025 | 11,55 | 11,70 | 11,21 | 11,47 | -2,38% | 272.427,00 |
| 17.04.2025 | 11,72 | 12,04 | 11,68 | 11,75 | -0,09% | 407.837,00 |
| 16.04.2025 | 11,42 | 11,81 | 11,39 | 11,76 | 4,81% | 482.962,00 |
| 15.04.2025 | 11,28 | 11,54 | 11,20 | 11,22 | 0,18% | 347.111,00 |
| 14.04.2025 | 11,51 | 11,51 | 11,16 | 11,20 | 0,18% | 327.038,00 |
| 11.04.2025 | 10,84 | 11,27 | 10,65 | 11,18 | 3,52% | 592.988,00 |
| 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 |