148,960€
-3,37%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 154,18 | 154,53 | 148,53 | 149,26 | -3,27% | - |
| 20.02.2025 | 154,18 | 155,74 | 152,08 | 154,31 | 0,38% | - |
| 19.02.2025 | 150,60 | 155,95 | 150,60 | 153,72 | 2,47% | - |
| 18.02.2025 | 150,44 | 154,52 | 147,69 | 150,01 | -1,47% | - |
| 17.02.2025 | 149,49 | 153,25 | 149,13 | 152,25 | 1,76% | 280,00 |
| 14.02.2025 | 149,84 | 152,14 | 146,11 | 149,61 | 0,23% | - |
| 13.02.2025 | 150,76 | 151,11 | 147,61 | 149,26 | -0,19% | 420,00 |
| 12.02.2025 | 156,20 | 157,30 | 148,99 | 149,55 | -4,35% | 100,00 |
| 11.02.2025 | 157,16 | 159,44 | 155,67 | 156,35 | -0,04% | - |
| 10.02.2025 | 154,05 | 157,22 | 153,77 | 156,42 | 2,16% | - |
| 07.02.2025 | 154,90 | 155,40 | 152,56 | 153,11 | -0,52% | - |
| 06.02.2025 | 158,67 | 160,39 | 153,23 | 153,91 | -2,56% | 292,00 |
| 05.02.2025 | 160,12 | 160,19 | 154,94 | 157,96 | -1,33% | 800,00 |
| 04.02.2025 | 158,20 | 161,36 | 154,92 | 160,09 | 0,25% | - |
| 03.02.2025 | 161,57 | 162,02 | 157,33 | 159,69 | 0,81% | - |
| 31.01.2025 | 164,08 | 164,46 | 157,71 | 158,40 | -3,26% | - |
| 30.01.2025 | 163,64 | 166,14 | 162,58 | 163,74 | -0,20% | - |
| 29.01.2025 | 161,77 | 165,03 | 160,72 | 164,07 | 1,13% | - |
| 28.01.2025 | 164,95 | 166,37 | 160,03 | 162,23 | -1,10% | - |
| 27.01.2025 | 165,17 | 167,45 | 161,64 | 164,03 | -0,64% | - |
| 24.01.2025 | 169,33 | 169,85 | 163,90 | 165,08 | -2,65% | 1.200,00 |
| 23.01.2025 | 170,08 | 173,71 | 168,42 | 169,58 | -0,57% | - |
| 22.01.2025 | 169,20 | 172,79 | 167,62 | 170,56 | 0,43% | - |
| 21.01.2025 | 175,92 | 177,00 | 168,71 | 169,83 | -3,51% | 6,00 |
| 20.01.2025 | 174,40 | 176,01 | 174,32 | 176,01 | 0,34% | - |
| 17.01.2025 | 174,70 | 176,39 | 172,50 | 175,41 | 0,89% | 77,00 |
| 16.01.2025 | 174,15 | 175,46 | 171,99 | 173,86 | -0,30% | - |
| 15.01.2025 | 173,15 | 175,59 | 171,69 | 174,39 | 1,09% | - |
| 14.01.2025 | 172,70 | 174,07 | 171,01 | 172,51 | -0,82% | - |
| 13.01.2025 | 173,33 | 176,83 | 171,26 | 173,94 | 1,95% | 75,00 |
| 10.01.2025 | 168,06 | 173,12 | 167,34 | 170,61 | 1,80% | - |
| 09.01.2025 | 166,01 | 167,76 | 165,23 | 167,60 | 1,16% | - |
| 08.01.2025 | 167,27 | 168,67 | 164,09 | 165,68 | -0,62% | - |
| 07.01.2025 | 162,72 | 167,55 | 161,95 | 166,72 | 2,08% | - |
| 06.01.2025 | 165,75 | 168,99 | 162,26 | 163,33 | -1,57% | - |
| 03.01.2025 | 163,14 | 167,19 | 162,49 | 165,94 | 2,09% | - |
| 02.01.2025 | 157,90 | 163,95 | 157,81 | 162,55 | 6,64% | 80,00 |
| 30.12.2024 | 152,19 | 153,11 | 151,79 | 152,43 | 0,37% | - |
| 27.12.2024 | 152,03 | 153,17 | 150,26 | 151,87 | 1,23% | 13,00 |
| 23.12.2024 | 148,96 | 150,75 | 147,59 | 150,03 | 0,98% | 44,00 |
| 20.12.2024 | 147,47 | 149,96 | 146,06 | 148,57 | 0,66% | 183,00 |
| 19.12.2024 | 150,63 | 153,33 | 147,11 | 147,59 | -1,99% | - |
| 18.12.2024 | 152,97 | 154,32 | 150,25 | 150,58 | -1,38% | - |
| 17.12.2024 | 151,72 | 153,24 | 148,05 | 152,69 | 1,01% | - |
| 16.12.2024 | 154,97 | 156,32 | 150,55 | 151,17 | -2,87% | 130,00 |
| 13.12.2024 | 154,94 | 156,47 | 153,32 | 155,64 | 0,43% | - |
| 12.12.2024 | 156,00 | 156,82 | 154,01 | 154,98 | -0,77% | - |
| 11.12.2024 | 156,19 | 157,30 | 154,51 | 156,18 | 0,74% | 120,00 |
| 10.12.2024 | 158,10 | 160,06 | 154,16 | 155,03 | -2,15% | 12,00 |
| 09.12.2024 | 158,69 | 160,59 | 157,69 | 158,44 | 0,34% | 12,00 |
| 06.12.2024 | 163,00 | 163,03 | 155,89 | 157,90 | -3,20% | - |
| 05.12.2024 | 162,32 | 164,91 | 160,98 | 163,12 | 0,31% | 125,00 |
| 04.12.2024 | 167,29 | 168,27 | 159,90 | 162,62 | -2,73% | - |
| 03.12.2024 | 168,07 | 169,67 | 165,62 | 167,18 | -0,14% | - |
| 02.12.2024 | 169,31 | 170,74 | 165,88 | 167,42 | 0,52% | - |
| 29.11.2024 | 167,58 | 169,50 | 166,54 | 166,55 | -0,54% | - |
| 28.11.2024 | 166,87 | 168,14 | 166,39 | 167,45 | 0,41% | - |
| 27.11.2024 | 168,33 | 169,64 | 166,15 | 166,76 | -0,70% | - |
| 26.11.2024 | 171,38 | 171,98 | 167,07 | 167,94 | -1,85% | - |
| 25.11.2024 | 176,35 | 178,28 | 170,21 | 171,10 | -3,82% | - |
| 22.11.2024 | 174,46 | 179,16 | 174,11 | 177,89 | 2,04% | 50,00 |
| 21.11.2024 | 172,24 | 177,31 | 172,22 | 174,34 | 1,26% | 10,00 |
| 20.11.2024 | 169,94 | 173,70 | 169,94 | 172,17 | 1,28% | 40,00 |
| 19.11.2024 | 171,77 | 173,17 | 168,70 | 169,99 | -0,99% | - |
| 18.11.2024 | 167,83 | 173,69 | 166,92 | 171,69 | 2,59% | - |
| 15.11.2024 | 171,54 | 174,59 | 166,90 | 167,36 | -3,49% | - |
| 14.11.2024 | 171,86 | 174,77 | 170,64 | 173,42 | 0,50% | 580,00 |
| 13.11.2024 | 170,03 | 174,04 | 167,48 | 172,56 | 1,67% | - |
| 12.11.2024 | 167,93 | 172,20 | 167,71 | 169,73 | 0,95% | - |
| 11.11.2024 | 169,63 | 170,88 | 167,84 | 168,13 | -0,94% | 69,00 |
| 08.11.2024 | 168,20 | 170,47 | 166,47 | 169,72 | 0,99% | 180,00 |
| 07.11.2024 | 170,81 | 171,85 | 165,78 | 168,06 | -2,22% | 12,00 |
| 06.11.2024 | 165,01 | 173,40 | 165,01 | 171,88 | 6,90% | 76,00 |
| 05.11.2024 | 161,75 | 163,85 | 158,62 | 160,78 | -2,68% | 5,00 |
| 04.11.2024 | 163,72 | 166,77 | 162,77 | 165,20 | 2,09% | - |
| 01.11.2024 | 162,37 | 165,04 | 161,28 | 161,82 | 0,26% | - |
| 31.10.2024 | 162,66 | 166,20 | 161,37 | 161,40 | -1,32% | - |
| 30.10.2024 | 162,80 | 164,46 | 161,98 | 163,56 | 0,23% | - |
| 29.10.2024 | 164,12 | 166,49 | 161,81 | 163,19 | -0,99% | - |
| 28.10.2024 | 166,31 | 166,66 | 163,65 | 164,83 | -3,48% | 550,00 |
| 25.10.2024 | 166,88 | 171,17 | 166,37 | 170,77 | 2,23% | - |
| 24.10.2024 | 168,72 | 169,91 | 166,54 | 167,04 | -0,54% | - |
| 23.10.2024 | 170,51 | 170,51 | 166,67 | 167,94 | -1,48% | - |
| 22.10.2024 | 168,47 | 171,45 | 167,61 | 170,46 | 1,09% | - |
| 21.10.2024 | 168,79 | 172,50 | 167,84 | 168,62 | -0,43% | - |
| 18.10.2024 | 170,17 | 170,45 | 167,13 | 169,35 | -0,30% | - |
| 17.10.2024 | 168,17 | 170,24 | 166,45 | 169,86 | 1,08% | 36,00 |
| 16.10.2024 | 164,94 | 169,25 | 164,74 | 168,04 | 1,79% | - |
| 15.10.2024 | 173,25 | 173,25 | 164,95 | 165,08 | -5,61% | - |
| 14.10.2024 | 176,85 | 177,80 | 173,63 | 174,90 | -1,95% | - |
| 11.10.2024 | 176,98 | 179,37 | 175,59 | 178,38 | 0,50% | - |
| 10.10.2024 | 178,06 | 181,50 | 177,29 | 177,49 | 0,20% | 400,00 |
| 09.10.2024 | 176,97 | 178,01 | 173,95 | 177,14 | 0,36% | - |
| 08.10.2024 | 179,70 | 179,88 | 174,49 | 176,50 | -2,95% | 68,00 |
| 07.10.2024 | 177,61 | 182,97 | 176,84 | 181,87 | 2,55% | - |
| 04.10.2024 | 170,84 | 178,84 | 170,64 | 177,34 | 3,87% | 18,00 |
| 03.10.2024 | 164,43 | 171,14 | 163,63 | 170,73 | 4,07% | - |
| 02.10.2024 | 161,73 | 166,29 | 161,33 | 164,05 | 2,29% | - |
| 01.10.2024 | 154,84 | 162,08 | 152,32 | 160,38 | 3,58% | 20,00 |
| 30.09.2024 | 153,71 | 155,34 | 150,67 | 154,83 | 1,38% | - |