169,180€
1,44%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 169,00 | 170,24 | 168,21 | 168,55 | 1,06% | 6,00 |
| 20.03.2026 | 164,39 | 168,58 | 163,13 | 166,78 | 1,72% | 460,00 |
| 19.03.2026 | 165,25 | 168,54 | 163,61 | 163,96 | -1,10% | 804,00 |
| 18.03.2026 | 160,50 | 166,52 | 160,35 | 165,78 | 2,29% | 344,00 |
| 17.03.2026 | 159,40 | 163,52 | 158,33 | 162,07 | 2,19% | 560,00 |
| 16.03.2026 | 159,94 | 161,16 | 156,34 | 158,60 | -0,78% | 633,00 |
| 13.03.2026 | 154,37 | 160,38 | 151,68 | 159,84 | 3,81% | - |
| 12.03.2026 | 153,49 | 157,63 | 153,45 | 153,97 | 0,79% | - |
| 11.03.2026 | 149,25 | 153,82 | 147,76 | 152,77 | 2,07% | - |
| 10.03.2026 | 156,00 | 157,33 | 148,59 | 149,67 | -4,26% | 456,00 |
| 09.03.2026 | 160,12 | 162,01 | 154,54 | 156,33 | 0,51% | 530,00 |
| 06.03.2026 | 154,76 | 159,11 | 154,17 | 155,54 | 0,84% | 585,00 |
| 05.03.2026 | 153,54 | 155,07 | 150,84 | 154,25 | 1,61% | - |
| 04.03.2026 | 154,24 | 154,24 | 148,56 | 151,81 | -0,63% | 47,00 |
| 03.03.2026 | 155,44 | 161,78 | 150,41 | 152,78 | -0,18% | 2.037,00 |
| 02.03.2026 | 156,89 | 161,48 | 148,03 | 153,05 | 3,91% | 6.422,00 |
| 27.02.2026 | 141,04 | 147,44 | 141,04 | 147,29 | 4,25% | 234,00 |
| 26.02.2026 | 141,92 | 144,81 | 140,21 | 141,28 | -0,57% | - |
| 25.02.2026 | 145,72 | 147,88 | 140,26 | 142,09 | -3,02% | - |
| 24.02.2026 | 142,52 | 148,58 | 141,20 | 146,52 | -0,66% | - |
| 23.02.2026 | 147,70 | 150,07 | 146,90 | 147,49 | -1,23% | - |
| 20.02.2026 | 148,63 | 150,12 | 146,68 | 149,33 | 0,54% | - |
| 19.02.2026 | 147,45 | 150,62 | 147,43 | 148,53 | 0,59% | 116,00 |
| 18.02.2026 | 142,60 | 147,77 | 141,66 | 147,66 | 3,78% | - |
| 17.02.2026 | 143,31 | 145,37 | 138,53 | 142,28 | -1,21% | 46,00 |
| 16.02.2026 | 142,76 | 144,24 | 142,47 | 144,02 | 1,09% | 128,00 |
| 13.02.2026 | 140,89 | 143,21 | 139,27 | 142,47 | 1,29% | - |
| 12.02.2026 | 142,39 | 142,62 | 138,53 | 140,66 | -1,17% | - |
| 11.02.2026 | 138,64 | 143,44 | 138,52 | 142,33 | 2,68% | 360,00 |
| 10.02.2026 | 139,49 | 139,91 | 136,58 | 138,62 | -0,47% | - |
| 09.02.2026 | 139,89 | 141,42 | 138,58 | 139,28 | -1,46% | - |
| 06.02.2026 | 141,14 | 142,64 | 139,36 | 141,34 | 1,04% | - |
| 05.02.2026 | 142,71 | 143,47 | 138,28 | 139,88 | -2,41% | - |
| 04.02.2026 | 137,19 | 143,51 | 136,30 | 143,33 | 4,07% | 3.360,00 |
| 03.02.2026 | 133,70 | 137,82 | 132,91 | 137,72 | 2,39% | - |
| 02.02.2026 | 129,77 | 135,97 | 128,12 | 134,50 | -2,75% | - |
| 30.01.2026 | 135,49 | 139,57 | 133,32 | 138,30 | 1,50% | 2.270,00 |
| 29.01.2026 | 135,24 | 140,57 | 134,92 | 136,26 | 1,59% | 495,00 |
| 28.01.2026 | 132,92 | 134,65 | 132,05 | 134,13 | 1,39% | - |
| 27.01.2026 | 128,89 | 132,50 | 128,33 | 132,29 | 2,40% | - |
| 26.01.2026 | 130,50 | 131,67 | 127,07 | 129,19 | -0,62% | - |
| 23.01.2026 | 130,11 | 133,02 | 129,54 | 130,00 | 0,70% | - |
| 22.01.2026 | 130,87 | 130,89 | 127,12 | 129,10 | -1,39% | - |
| 21.01.2026 | 127,42 | 133,28 | 126,87 | 130,92 | 3,19% | - |
| 20.01.2026 | 128,79 | 130,92 | 126,57 | 126,87 | -1,77% | - |
| 19.01.2026 | 129,54 | 130,05 | 128,34 | 129,16 | -0,96% | - |
| 16.01.2026 | 130,16 | 131,16 | 128,93 | 130,41 | 0,32% | - |
| 15.01.2026 | 132,03 | 132,73 | 128,83 | 130,00 | -1,55% | 1.110,00 |
| 14.01.2026 | 129,40 | 134,74 | 129,00 | 132,05 | 1,70% | - |
| 13.01.2026 | 127,17 | 131,60 | 125,85 | 129,84 | 2,59% | 275,00 |
| 12.01.2026 | 126,96 | 127,68 | 125,14 | 126,56 | 0,13% | 260,00 |
| 09.01.2026 | 126,37 | 128,55 | 125,28 | 126,40 | -0,28% | - |
| 08.01.2026 | 119,93 | 128,61 | 119,67 | 126,75 | 5,38% | 8.400,00 |
| 07.01.2026 | 122,55 | 124,24 | 119,28 | 120,28 | -2,72% | 2.600,00 |
| 06.01.2026 | 124,90 | 126,96 | 122,88 | 123,64 | -5,30% | - |
| 05.01.2026 | 133,91 | 133,98 | 122,86 | 130,56 | 0,51% | - |
| 02.01.2026 | 128,25 | 131,09 | 126,89 | 129,90 | 3,16% | - |
| 30.12.2025 | 126,56 | 127,41 | 125,92 | 125,92 | 1,55% | - |
| 29.12.2025 | 124,34 | 127,37 | 123,75 | 124,00 | -1,35% | 8,00 |
| 23.12.2025 | 125,91 | 127,35 | 124,75 | 125,70 | -1,38% | - |
| 22.12.2025 | 127,37 | 130,22 | 125,94 | 127,46 | 1,01% | - |
| 19.12.2025 | 125,49 | 129,05 | 125,16 | 126,18 | 0,81% | - |
| 18.12.2025 | 131,01 | 131,96 | 124,59 | 125,17 | -5,01% | - |
| 17.12.2025 | 128,48 | 132,19 | 127,50 | 131,77 | 5,64% | - |
| 16.12.2025 | 130,86 | 130,98 | 124,06 | 124,74 | -6,44% | 18,00 |
| 15.12.2025 | 134,00 | 134,03 | 129,55 | 133,32 | -0,25% | 26,00 |
| 12.12.2025 | 134,02 | 135,96 | 132,68 | 133,65 | 0,29% | - |
| 11.12.2025 | 135,82 | 137,08 | 132,60 | 133,26 | -2,79% | - |
| 10.12.2025 | 136,11 | 137,69 | 133,67 | 137,09 | 0,05% | - |
| 09.12.2025 | 134,98 | 137,51 | 134,54 | 137,02 | 1,17% | - |
| 08.12.2025 | 136,13 | 137,65 | 134,14 | 135,44 | -1,71% | 100,00 |
| 05.12.2025 | 136,66 | 141,37 | 135,84 | 137,80 | 1,15% | 320,00 |
| 04.12.2025 | 135,71 | 138,48 | 134,92 | 136,24 | 0,49% | - |
| 03.12.2025 | 134,43 | 136,90 | 134,18 | 135,58 | 1,19% | - |
| 02.12.2025 | 134,52 | 135,66 | 132,45 | 133,98 | -0,71% | - |
| 01.12.2025 | 132,54 | 136,60 | 130,91 | 134,94 | 2,46% | - |
| 28.11.2025 | 129,67 | 132,46 | 128,78 | 131,70 | 1,63% | 23,00 |
| 27.11.2025 | 128,56 | 129,67 | 128,56 | 129,59 | 0,41% | - |
| 26.11.2025 | 127,16 | 130,21 | 126,47 | 129,06 | 1,54% | - |
| 25.11.2025 | 127,51 | 127,71 | 125,08 | 127,10 | -0,95% | 50,00 |
| 24.11.2025 | 127,44 | 129,05 | 124,45 | 128,32 | 0,91% | 6,00 |
| 21.11.2025 | 125,98 | 128,89 | 124,63 | 127,16 | -0,80% | 170,00 |
| 20.11.2025 | 129,29 | 134,27 | 126,47 | 128,18 | -0,13% | 127,00 |
| 19.11.2025 | 128,74 | 129,24 | 124,96 | 128,35 | -0,80% | - |
| 18.11.2025 | 125,64 | 130,78 | 124,51 | 129,38 | 2,72% | - |
| 17.11.2025 | 127,78 | 129,00 | 125,68 | 125,96 | -1,59% | - |
| 14.11.2025 | 125,11 | 129,27 | 122,84 | 128,00 | 3,36% | - |
| 13.11.2025 | 125,40 | 126,66 | 122,96 | 123,84 | -1,95% | - |
| 12.11.2025 | 127,73 | 128,94 | 125,49 | 126,30 | -1,03% | - |
| 11.11.2025 | 124,96 | 129,63 | 124,65 | 127,62 | 1,79% | 294,00 |
| 10.11.2025 | 125,26 | 126,01 | 122,67 | 125,38 | 0,91% | - |
| 07.11.2025 | 122,96 | 125,10 | 120,56 | 124,25 | 1,68% | - |
| 06.11.2025 | 119,72 | 124,28 | 119,24 | 122,20 | 2,28% | - |
| 05.11.2025 | 121,69 | 122,89 | 119,01 | 119,48 | -1,73% | - |
| 04.11.2025 | 123,01 | 123,21 | 119,49 | 121,58 | -0,88% | - |
| 03.11.2025 | 124,85 | 125,46 | 121,22 | 122,66 | -1,29% | - |
| 31.10.2025 | 122,49 | 125,48 | 122,08 | 124,26 | 0,55% | - |
| 30.10.2025 | 123,27 | 125,27 | 121,73 | 123,58 | -0,93% | 33,00 |
| 29.10.2025 | 121,62 | 125,07 | 120,37 | 124,74 | 3,57% | - |
| 28.10.2025 | 123,34 | 124,00 | 120,14 | 120,44 | -2,65% | 4,00 |