121,100€
-1,05%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 122,40 | 122,40 | 122,15 | 122,24 | -0,11% | - |
| 01.10.2025 | 121,51 | 123,49 | 120,33 | 122,38 | 0,82% | - |
| 30.09.2025 | 122,40 | 122,88 | 119,67 | 121,39 | -0,74% | - |
| 29.09.2025 | 126,47 | 126,86 | 121,62 | 122,30 | -3,55% | 304,00 |
| 26.09.2025 | 124,74 | 129,36 | 123,96 | 126,80 | 1,67% | 300,00 |
| 25.09.2025 | 123,08 | 126,26 | 122,48 | 124,72 | 0,97% | - |
| 24.09.2025 | 120,41 | 126,37 | 120,23 | 123,52 | 2,48% | - |
| 23.09.2025 | 117,30 | 124,39 | 117,13 | 120,53 | 2,39% | - |
| 22.09.2025 | 119,49 | 119,60 | 115,45 | 117,72 | -0,41% | - |
| 19.09.2025 | 118,99 | 119,81 | 117,04 | 118,20 | -0,87% | - |
| 18.09.2025 | 118,46 | 120,70 | 117,45 | 119,24 | 0,35% | - |
| 17.09.2025 | 116,60 | 119,83 | 115,26 | 118,82 | 2,11% | - |
| 16.09.2025 | 114,46 | 118,46 | 113,64 | 116,36 | 1,75% | - |
| 15.09.2025 | 117,43 | 117,68 | 113,89 | 114,36 | -2,11% | - |
| 12.09.2025 | 117,48 | 119,95 | 116,56 | 116,82 | -0,98% | - |
| 11.09.2025 | 119,16 | 119,33 | 116,81 | 117,98 | 0,74% | - |
| 10.09.2025 | 117,23 | 117,30 | 117,01 | 117,11 | -0,25% | - |
| 09.09.2025 | 116,95 | 119,61 | 116,16 | 117,40 | 0,74% | - |
| 08.09.2025 | 119,56 | 119,74 | 115,32 | 116,54 | -0,80% | - |
| 05.09.2025 | 122,40 | 122,72 | 116,66 | 117,48 | -2,76% | - |
| 04.09.2025 | 121,50 | 123,71 | 120,55 | 120,82 | -5,09% | - |
| 03.09.2025 | 128,49 | 128,49 | 121,16 | 127,30 | -1,00% | - |
| 02.09.2025 | 128,68 | 129,34 | 126,28 | 128,58 | 0,99% | - |
| 01.09.2025 | 126,90 | 128,29 | 126,82 | 127,32 | 0,11% | - |
| 29.08.2025 | 127,81 | 128,88 | 126,57 | 127,18 | -0,40% | 100,00 |
| 28.08.2025 | 126,00 | 128,05 | 125,18 | 127,69 | 0,73% | - |
| 27.08.2025 | 123,73 | 127,18 | 123,55 | 126,76 | 3,01% | - |
| 26.08.2025 | 124,31 | 124,57 | 121,85 | 123,06 | -1,70% | - |
| 25.08.2025 | 122,48 | 125,55 | 121,36 | 125,19 | 2,47% | 40,00 |
| 22.08.2025 | 119,41 | 123,00 | 118,83 | 122,17 | 2,80% | - |
| 21.08.2025 | 118,62 | 119,77 | 117,12 | 118,84 | 0,46% | - |
| 20.08.2025 | 119,85 | 120,62 | 117,82 | 118,29 | -0,89% | - |
| 19.08.2025 | 119,26 | 120,75 | 118,10 | 119,35 | -0,23% | - |
| 18.08.2025 | 119,58 | 120,87 | 117,27 | 119,62 | -0,08% | 2,00 |
| 15.08.2025 | 120,43 | 122,02 | 119,00 | 119,71 | -1,00% | - |
| 14.08.2025 | 118,98 | 121,37 | 117,25 | 120,92 | 1,09% | - |
| 13.08.2025 | 118,42 | 120,09 | 117,38 | 119,62 | 0,86% | - |
| 12.08.2025 | 118,20 | 121,03 | 117,64 | 118,60 | 0,42% | - |
| 11.08.2025 | 121,64 | 123,24 | 117,29 | 118,10 | -3,20% | - |
| 08.08.2025 | 120,94 | 124,30 | 120,20 | 122,00 | 0,73% | - |
| 07.08.2025 | 125,11 | 127,03 | 120,76 | 121,11 | -2,24% | - |
| 06.08.2025 | 126,36 | 128,31 | 122,24 | 123,89 | -1,60% | 100,00 |
| 05.08.2025 | 126,14 | 127,40 | 121,58 | 125,90 | -1,42% | - |
| 04.08.2025 | 126,42 | 128,24 | 124,70 | 127,71 | 1,11% | 24,00 |
| 01.08.2025 | 130,31 | 130,64 | 124,93 | 126,31 | -3,17% | 14,00 |
| 31.07.2025 | 131,37 | 133,49 | 129,16 | 130,45 | -1,32% | - |
| 30.07.2025 | 131,61 | 133,20 | 130,26 | 132,19 | 0,11% | - |
| 29.07.2025 | 129,84 | 132,66 | 129,09 | 132,05 | 1,65% | - |
| 28.07.2025 | 123,84 | 130,37 | 123,75 | 129,91 | 5,49% | - |
| 25.07.2025 | 124,17 | 124,68 | 121,98 | 123,15 | -0,33% | - |
| 24.07.2025 | 122,04 | 124,39 | 120,82 | 123,56 | 1,25% | - |
| 23.07.2025 | 120,79 | 122,60 | 120,49 | 122,03 | 1,12% | - |
| 22.07.2025 | 119,44 | 122,74 | 118,61 | 120,68 | 0,86% | - |
| 21.07.2025 | 121,98 | 121,98 | 119,31 | 119,65 | -1,64% | 200,00 |
| 18.07.2025 | 121,48 | 124,60 | 121,15 | 121,64 | 0,08% | - |
| 17.07.2025 | 117,53 | 121,93 | 117,28 | 121,54 | 3,61% | - |
| 16.07.2025 | 119,08 | 119,99 | 115,34 | 117,30 | -1,30% | 624,00 |
| 15.07.2025 | 121,31 | 122,62 | 118,55 | 118,85 | -2,27% | - |
| 14.07.2025 | 123,51 | 124,66 | 119,85 | 121,61 | -1,69% | - |
| 11.07.2025 | 121,52 | 124,70 | 120,68 | 123,70 | 1,19% | - |
| 10.07.2025 | 121,22 | 122,69 | 118,90 | 122,25 | 0,85% | - |
| 09.07.2025 | 122,54 | 123,40 | 120,64 | 121,22 | -1,16% | 200,00 |
| 08.07.2025 | 116,84 | 124,20 | 116,28 | 122,64 | 4,22% | - |
| 07.07.2025 | 118,34 | 120,60 | 116,03 | 117,67 | -0,80% | - |
| 04.07.2025 | 119,15 | 119,43 | 118,17 | 118,62 | -0,98% | - |
| 03.07.2025 | 120,03 | 121,55 | 119,05 | 119,80 | -0,66% | - |
| 02.07.2025 | 119,37 | 121,38 | 117,93 | 120,59 | 1,41% | - |
| 01.07.2025 | 116,40 | 120,81 | 115,29 | 118,91 | 1,96% | - |
| 30.06.2025 | 119,58 | 120,07 | 116,19 | 116,62 | -2,34% | - |
| 27.06.2025 | 120,78 | 120,93 | 118,57 | 119,41 | -0,80% | - |
| 26.06.2025 | 118,12 | 121,27 | 117,49 | 120,37 | 1,65% | - |
| 25.06.2025 | 120,63 | 121,21 | 118,14 | 118,42 | -1,31% | 32,00 |
| 24.06.2025 | 120,06 | 123,01 | 118,55 | 119,99 | -1,61% | 550,00 |
| 23.06.2025 | 132,50 | 133,35 | 121,36 | 121,95 | -5,66% | - |
| 20.06.2025 | 129,73 | 131,55 | 128,12 | 129,27 | -1,18% | 80,00 |
| 19.06.2025 | 129,97 | 132,40 | 129,70 | 130,82 | 0,92% | - |
| 18.06.2025 | 133,63 | 135,32 | 129,09 | 129,63 | -2,43% | - |
| 17.06.2025 | 132,03 | 135,31 | 130,56 | 132,86 | 1,64% | 80,00 |
| 16.06.2025 | 137,47 | 138,23 | 128,26 | 130,71 | -2,56% | 40,00 |
| 13.06.2025 | 140,02 | 140,02 | 131,83 | 134,14 | 3,98% | - |
| 12.06.2025 | 129,13 | 129,42 | 125,52 | 129,01 | -0,52% | - |
| 11.06.2025 | 127,68 | 130,27 | 125,51 | 129,68 | 1,75% | - |
| 10.06.2025 | 125,27 | 129,41 | 124,73 | 127,45 | 2,37% | - |
| 09.06.2025 | 122,66 | 125,37 | 122,45 | 124,50 | 0,90% | - |
| 06.06.2025 | 119,95 | 124,13 | 119,72 | 123,39 | 2,64% | - |
| 05.06.2025 | 121,92 | 123,30 | 119,04 | 120,22 | -1,56% | - |
| 04.06.2025 | 125,10 | 126,30 | 120,86 | 122,12 | -2,42% | 100,00 |
| 03.06.2025 | 120,50 | 126,22 | 119,13 | 125,15 | 4,08% | 300,00 |
| 02.06.2025 | 119,46 | 121,89 | 118,60 | 120,24 | 1,52% | - |
| 30.05.2025 | 121,21 | 122,30 | 117,64 | 118,44 | -2,23% | - |
| 29.05.2025 | 123,12 | 123,12 | 119,64 | 121,14 | 0,36% | - |
| 28.05.2025 | 121,70 | 123,40 | 120,29 | 120,70 | -0,51% | - |
| 27.05.2025 | 119,00 | 122,50 | 119,00 | 121,32 | 1,74% | - |
| 26.05.2025 | 119,17 | 119,96 | 118,87 | 119,25 | -0,29% | - |
| 23.05.2025 | 120,29 | 120,79 | 118,00 | 119,60 | -0,98% | - |
| 22.05.2025 | 120,95 | 121,59 | 116,92 | 120,78 | 0,28% | - |
| 21.05.2025 | 123,40 | 123,71 | 120,01 | 120,44 | -1,78% | - |
| 20.05.2025 | 123,53 | 124,73 | 122,10 | 122,62 | -1,08% | - |
| 19.05.2025 | 125,89 | 125,89 | 122,29 | 123,96 | -2,07% | - |
| 16.05.2025 | 126,28 | 128,38 | 124,58 | 126,58 | -0,26% | - |