148,040€
-1,42%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 151,61 | 155,29 | 151,49 | 152,72 | 1,12% | - |
| 26.09.2024 | 163,01 | 163,50 | 150,26 | 151,03 | -6,91% | 110,00 |
| 25.09.2024 | 165,10 | 166,13 | 161,25 | 162,24 | -2,19% | 100,00 |
| 24.09.2024 | 167,63 | 169,37 | 164,94 | 165,88 | -0,49% | - |
| 23.09.2024 | 162,80 | 167,57 | 162,34 | 166,69 | 2,81% | - |
| 20.09.2024 | 161,60 | 163,42 | 159,22 | 162,14 | -0,36% | 3,00 |
| 19.09.2024 | 162,37 | 165,10 | 160,98 | 162,73 | 1,44% | - |
| 18.09.2024 | 161,38 | 164,34 | 159,62 | 160,42 | -0,82% | - |
| 17.09.2024 | 157,33 | 162,41 | 155,66 | 161,74 | 2,92% | - |
| 16.09.2024 | 154,83 | 158,58 | 154,17 | 157,15 | 1,00% | - |
| 13.09.2024 | 154,34 | 157,75 | 154,11 | 155,60 | 0,80% | - |
| 12.09.2024 | 154,40 | 158,57 | 151,93 | 154,37 | 0,95% | 135,00 |
| 11.09.2024 | 155,51 | 158,00 | 152,20 | 152,92 | -1,87% | 2,00 |
| 10.09.2024 | 162,20 | 162,57 | 152,97 | 155,83 | -4,01% | - |
| 09.09.2024 | 162,38 | 164,06 | 161,72 | 162,34 | 0,18% | - |
| 06.09.2024 | 165,89 | 167,53 | 161,08 | 162,05 | -2,24% | 35,00 |
| 05.09.2024 | 167,17 | 168,75 | 164,67 | 165,76 | -0,35% | - |
| 04.09.2024 | 169,01 | 171,95 | 165,92 | 166,34 | -2,02% | - |
| 03.09.2024 | 177,29 | 177,57 | 168,63 | 169,77 | -4,26% | 141,00 |
| 02.09.2024 | 175,81 | 177,91 | 175,71 | 177,32 | 0,41% | - |
| 30.08.2024 | 178,02 | 178,43 | 173,98 | 176,60 | -0,47% | 100,00 |
| 29.08.2024 | 174,83 | 179,46 | 174,39 | 177,44 | 1,32% | - |
| 28.08.2024 | 174,34 | 176,00 | 172,30 | 175,13 | 0,63% | - |
| 27.08.2024 | 176,99 | 177,54 | 173,09 | 174,03 | -1,59% | - |
| 26.08.2024 | 174,70 | 178,84 | 173,15 | 176,85 | 1,39% | - |
| 23.08.2024 | 172,50 | 175,40 | 172,48 | 174,42 | 1,03% | - |
| 22.08.2024 | 171,30 | 174,46 | 170,92 | 172,64 | 0,74% | - |
| 21.08.2024 | 170,34 | 173,91 | 169,89 | 171,37 | 0,47% | - |
| 20.08.2024 | 175,63 | 177,09 | 170,12 | 170,56 | -3,46% | 42,00 |
| 19.08.2024 | 175,75 | 179,62 | 174,99 | 176,68 | 0,01% | 70,00 |
| 16.08.2024 | 178,82 | 179,12 | 175,26 | 176,66 | -1,36% | 10,00 |
| 15.08.2024 | 176,33 | 180,50 | 176,21 | 179,09 | 0,41% | - |
| 14.08.2024 | 179,12 | 179,46 | 176,54 | 178,36 | -0,05% | - |
| 13.08.2024 | 183,89 | 185,18 | 177,81 | 178,45 | -2,97% | 10,00 |
| 12.08.2024 | 184,41 | 186,00 | 182,31 | 183,92 | 0,51% | 90,00 |
| 09.08.2024 | 180,95 | 185,02 | 178,79 | 182,98 | 1,41% | - |
| 08.08.2024 | 174,77 | 182,80 | 173,85 | 180,44 | 3,06% | - |
| 07.08.2024 | 174,58 | 180,04 | 173,76 | 175,08 | 0,88% | 300,00 |
| 06.08.2024 | 169,39 | 178,41 | 169,39 | 173,55 | 2,66% | - |
| 05.08.2024 | 170,99 | 171,71 | 163,21 | 169,05 | -2,37% | 20,00 |