115,740€
-0,99%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 125,94 | 128,00 | 123,49 | 126,91 | -2,14% | - |
| 14.05.2025 | 130,19 | 130,51 | 128,05 | 129,68 | -0,72% | - |
| 13.05.2025 | 128,69 | 132,31 | 127,97 | 130,62 | 1,37% | - |
| 12.05.2025 | 125,25 | 132,91 | 125,25 | 128,85 | 5,18% | - |
| 09.05.2025 | 121,66 | 123,58 | 120,92 | 122,50 | 1,02% | - |
| 08.05.2025 | 115,34 | 122,50 | 114,90 | 121,26 | 5,77% | - |
| 07.05.2025 | 116,89 | 117,77 | 112,27 | 114,65 | -1,20% | - |
| 06.05.2025 | 119,20 | 120,49 | 115,43 | 116,04 | -1,28% | 120,00 |
| 05.05.2025 | 117,64 | 119,41 | 116,06 | 117,54 | -2,90% | - |
| 02.05.2025 | 118,86 | 121,59 | 117,58 | 121,05 | 3,90% | 1.170,00 |
| 30.04.2025 | 119,41 | 119,89 | 114,75 | 116,51 | -2,92% | - |
| 29.04.2025 | 120,34 | 121,64 | 118,56 | 120,01 | -0,54% | - |
| 28.04.2025 | 120,59 | 121,95 | 119,60 | 120,66 | 0,25% | - |
| 25.04.2025 | 120,87 | 120,95 | 118,00 | 120,36 | 0,38% | - |
| 24.04.2025 | 119,43 | 121,09 | 118,44 | 119,90 | 0,23% | - |
| 23.04.2025 | 121,99 | 123,81 | 118,02 | 119,62 | 0,06% | 5,00 |
| 22.04.2025 | 116,00 | 120,80 | 115,91 | 119,55 | -0,98% | - |
| 17.04.2025 | 115,30 | 122,82 | 114,15 | 120,73 | 5,83% | - |
| 16.04.2025 | 110,73 | 116,88 | 110,33 | 114,08 | 1,24% | - |
| 15.04.2025 | 112,63 | 115,43 | 111,72 | 112,68 | 0,19% | - |
| 14.04.2025 | 113,39 | 117,27 | 110,49 | 112,47 | -1,13% | 78,00 |
| 11.04.2025 | 109,36 | 114,09 | 106,39 | 113,75 | 3,54% | - |
| 10.04.2025 | 122,14 | 122,80 | 107,66 | 109,86 | -10,88% | - |
| 09.04.2025 | 105,00 | 125,62 | 103,29 | 123,27 | 13,21% | 440,00 |
| 08.04.2025 | 114,17 | 118,20 | 107,04 | 108,89 | -4,57% | 975,00 |
| 07.04.2025 | 109,50 | 117,96 | 102,51 | 114,11 | 1,15% | 115,00 |
| 04.04.2025 | 127,02 | 127,70 | 112,16 | 112,81 | -11,92% | - |
| 03.04.2025 | 143,60 | 143,61 | 127,77 | 128,08 | -13,97% | - |
| 02.04.2025 | 148,96 | 149,34 | 146,11 | 148,87 | -0,15% | - |
| 01.04.2025 | 148,08 | 149,58 | 145,98 | 149,10 | 0,77% | - |
| 31.03.2025 | 143,75 | 150,04 | 141,80 | 147,96 | 3,50% | - |
| 28.03.2025 | 148,70 | 149,43 | 142,94 | 142,96 | -4,11% | - |
| 27.03.2025 | 150,71 | 151,66 | 147,55 | 149,08 | -1,49% | - |
| 26.03.2025 | 150,05 | 153,48 | 149,67 | 151,33 | 1,13% | - |
| 25.03.2025 | 149,02 | 150,99 | 147,37 | 149,64 | 1,06% | 20,00 |
| 24.03.2025 | 145,89 | 149,69 | 145,35 | 148,07 | 1,56% | 10,00 |
| 21.03.2025 | 146,09 | 147,47 | 142,26 | 145,80 | 1,08% | - |
| 20.03.2025 | 145,00 | 147,04 | 144,04 | 144,24 | 0,00% | 100,00 |
| 19.03.2025 | 141,59 | 146,01 | 141,55 | 144,24 | 2,41% | - |
| 18.03.2025 | 140,90 | 143,26 | 138,41 | 140,84 | 0,21% | - |
| 17.03.2025 | 138,00 | 141,79 | 137,62 | 140,54 | 2,46% | - |
| 14.03.2025 | 135,55 | 139,02 | 133,22 | 137,17 | 0,80% | - |
| 13.03.2025 | 134,58 | 136,60 | 131,01 | 136,08 | 0,81% | - |
| 12.03.2025 | 132,24 | 136,79 | 131,38 | 134,98 | 3,27% | 60,00 |
| 11.03.2025 | 129,68 | 133,42 | 129,49 | 130,71 | 0,65% | 12,00 |
| 10.03.2025 | 128,98 | 131,83 | 126,33 | 129,87 | 0,58% | - |
| 07.03.2025 | 129,47 | 133,06 | 128,32 | 129,12 | -0,68% | - |
| 06.03.2025 | 131,46 | 132,40 | 128,60 | 130,00 | -1,67% | 219,00 |
| 05.03.2025 | 136,24 | 136,87 | 129,37 | 132,21 | -3,02% | 200,00 |
| 04.03.2025 | 140,67 | 140,71 | 133,81 | 136,33 | -3,71% | - |
| 03.03.2025 | 152,37 | 153,23 | 140,82 | 141,58 | -7,61% | - |
| 28.02.2025 | 149,18 | 154,00 | 146,67 | 153,24 | 2,47% | 100,00 |
| 27.02.2025 | 145,57 | 151,02 | 145,26 | 149,55 | 3,04% | - |
| 26.02.2025 | 145,21 | 146,94 | 143,88 | 145,14 | 0,47% | 400,00 |
| 25.02.2025 | 150,90 | 153,89 | 143,97 | 144,46 | -2,60% | - |
| 24.02.2025 | 148,96 | 150,48 | 147,86 | 148,31 | -0,64% | 126,00 |
| 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% | - |