119,700€
-0,10%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |