143,438$
-0,07%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 141,61 | 144,44 | 141,40 | 143,54 | 0,31% | 1.497.543,00 |
| 30.09.2025 | 141,74 | 144,13 | 140,75 | 143,10 | -0,33% | 2.488.447,00 |
| 29.09.2025 | 146,73 | 147,15 | 142,90 | 143,58 | -3,15% | 1.808.446,00 |
| 26.09.2025 | 146,23 | 151,00 | 145,31 | 148,25 | 1,69% | 1.646.335,00 |
| 25.09.2025 | 144,61 | 147,20 | 143,91 | 145,79 | 0,82% | 1.306.450,00 |
| 24.09.2025 | 144,30 | 148,14 | 144,21 | 144,61 | 1,71% | 1.999.287,00 |
| 23.09.2025 | 139,70 | 146,52 | 139,70 | 142,18 | 2,41% | 2.423.817,00 |
| 22.09.2025 | 138,22 | 139,31 | 136,13 | 138,83 | -0,60% | 2.136.932,00 |
| 19.09.2025 | 140,70 | 140,70 | 137,70 | 139,67 | -0,69% | 4.089.456,00 |
| 18.09.2025 | 140,81 | 141,18 | 138,71 | 140,64 | 0,12% | 1.954.636,00 |
| 17.09.2025 | 137,73 | 142,33 | 136,50 | 140,47 | 1,48% | 2.225.273,00 |
| 16.09.2025 | 135,64 | 140,07 | 135,59 | 138,42 | 2,89% | 2.752.337,00 |
| 15.09.2025 | 137,46 | 137,51 | 134,30 | 134,53 | -1,72% | 3.109.121,00 |
| 12.09.2025 | 138,82 | 140,20 | 136,84 | 136,88 | -1,11% | 1.752.145,00 |
| 11.09.2025 | 137,50 | 139,37 | 137,00 | 138,42 | -0,87% | 1.573.185,00 |
| 10.09.2025 | 136,99 | 140,11 | 136,12 | 139,64 | 2,46% | 2.005.851,00 |
| 09.09.2025 | 138,03 | 139,90 | 136,23 | 136,29 | -0,72% | 2.149.809,00 |
| 08.09.2025 | 139,62 | 139,90 | 135,65 | 137,28 | -1,03% | 2.036.643,00 |
| 05.09.2025 | 140,78 | 142,05 | 137,07 | 138,71 | -2,82% | 1.995.093,00 |
| 04.09.2025 | 141,94 | 143,80 | 140,54 | 142,74 | 0,32% | 1.573.007,00 |
| 03.09.2025 | 148,02 | 148,69 | 141,52 | 142,29 | -5,05% | 1.953.242,00 |
| 02.09.2025 | 148,46 | 150,11 | 146,95 | 149,86 | 0,74% | 1.558.861,00 |
| 29.08.2025 | 148,51 | 150,12 | 148,30 | 148,76 | -0,27% | 1.214.086,00 |
| 28.08.2025 | 147,61 | 149,37 | 145,91 | 149,17 | 1,43% | 1.061.446,00 |
| 27.08.2025 | 144,16 | 147,66 | 143,96 | 147,06 | 2,15% | 1.987.791,00 |
| 26.08.2025 | 144,28 | 144,55 | 142,26 | 143,96 | -0,90% | 2.046.400,00 |
| 25.08.2025 | 143,40 | 145,56 | 142,15 | 145,27 | 1,39% | 1.623.166,00 |
| 22.08.2025 | 138,90 | 143,79 | 138,51 | 143,28 | 3,83% | 2.029.218,00 |
| 21.08.2025 | 137,66 | 138,98 | 136,41 | 138,00 | 0,09% | 1.734.838,00 |
| 20.08.2025 | 139,41 | 140,45 | 137,65 | 137,87 | -0,78% | 1.582.167,00 |
| 19.08.2025 | 138,46 | 140,64 | 137,81 | 138,96 | -0,40% | 1.324.184,00 |
| 18.08.2025 | 139,33 | 140,17 | 137,20 | 139,52 | -0,50% | 1.408.173,00 |
| 15.08.2025 | 140,77 | 142,66 | 139,58 | 140,22 | -0,39% | 1.889.863,00 |
| 14.08.2025 | 139,02 | 141,08 | 136,89 | 140,77 | 0,56% | 1.483.461,00 |
| 13.08.2025 | 138,00 | 140,18 | 137,70 | 139,98 | 1,08% | 1.945.530,00 |
| 12.08.2025 | 137,70 | 140,82 | 137,12 | 138,49 | 1,21% | 2.581.321,00 |
| 11.08.2025 | 141,00 | 141,48 | 136,20 | 136,84 | -3,65% | 3.044.652,00 |
| 08.08.2025 | 142,00 | 144,68 | 140,30 | 142,03 | 0,64% | 1.684.598,00 |
| 07.08.2025 | 145,63 | 147,70 | 140,85 | 141,12 | -2,24% | 2.202.934,00 |
| 06.08.2025 | 147,00 | 149,02 | 142,84 | 144,36 | -0,91% | 2.171.860,00 |
| 05.08.2025 | 147,78 | 147,78 | 140,69 | 145,68 | -1,42% | 3.845.223,00 |
| 04.08.2025 | 145,00 | 148,19 | 144,70 | 147,78 | 1,12% | 2.536.094,00 |
| 01.08.2025 | 148,44 | 148,99 | 144,82 | 146,14 | -1,70% | 2.830.958,00 |
| 31.07.2025 | 149,00 | 152,20 | 147,76 | 148,66 | -1,55% | 1.866.087,00 |
| 30.07.2025 | 151,61 | 151,93 | 149,49 | 151,00 | -0,98% | 2.019.317,00 |
| 29.07.2025 | 150,52 | 153,05 | 149,22 | 152,50 | 1,32% | 2.587.222,00 |
| 28.07.2025 | 145,99 | 150,99 | 145,99 | 150,52 | 4,09% | 1.686.754,00 |
| 25.07.2025 | 145,60 | 146,17 | 143,26 | 144,61 | -0,47% | 1.035.678,00 |
| 24.07.2025 | 143,20 | 146,17 | 142,44 | 145,30 | 1,12% | 1.851.451,00 |
| 23.07.2025 | 142,60 | 144,08 | 141,60 | 143,69 | 1,32% | 1.249.124,00 |
| 22.07.2025 | 140,17 | 143,45 | 140,01 | 141,82 | 1,42% | 1.540.618,00 |
| 21.07.2025 | 141,28 | 141,67 | 139,75 | 139,84 | -1,08% | 1.296.646,00 |
| 18.07.2025 | 143,00 | 145,09 | 141,32 | 141,37 | 0,31% | 2.388.591,00 |
| 17.07.2025 | 136,49 | 141,26 | 136,31 | 140,93 | 3,27% | 1.727.925,00 |
| 16.07.2025 | 137,78 | 138,66 | 134,66 | 136,47 | -1,02% | 2.179.932,00 |
| 15.07.2025 | 142,29 | 142,66 | 137,84 | 137,88 | -2,87% | 2.913.459,00 |
| 14.07.2025 | 143,77 | 143,77 | 140,30 | 141,96 | -1,64% | 1.549.993,00 |
| 11.07.2025 | 142,69 | 145,46 | 141,94 | 144,33 | 0,91% | 1.333.621,00 |
| 10.07.2025 | 141,09 | 143,20 | 139,36 | 143,03 | 0,64% | 1.798.707,00 |
| 09.07.2025 | 143,54 | 144,00 | 141,51 | 142,12 | -1,14% | 1.237.388,00 |
| 08.07.2025 | 137,64 | 145,24 | 137,35 | 143,76 | 4,23% | 2.482.274,00 |
| 07.07.2025 | 140,29 | 141,21 | 135,99 | 137,92 | -2,11% | 1.717.625,00 |
| 03.07.2025 | 141,70 | 142,21 | 140,25 | 140,90 | -0,75% | 1.199.623,00 |
| 02.07.2025 | 141,97 | 142,87 | 138,95 | 141,97 | 1,26% | 1.852.564,00 |
| 01.07.2025 | 137,80 | 141,90 | 136,40 | 140,20 | 2,04% | 2.014.180,00 |
| 30.06.2025 | 139,16 | 139,16 | 136,95 | 137,40 | -1,70% | 2.386.187,00 |
| 27.06.2025 | 140,59 | 141,32 | 138,99 | 139,77 | -0,78% | 2.781.654,00 |
| 26.06.2025 | 138,72 | 141,60 | 137,77 | 140,87 | 2,05% | 1.576.099,00 |
| 25.06.2025 | 139,02 | 140,64 | 137,74 | 138,04 | -0,94% | 2.068.612,00 |
| 24.06.2025 | 138,28 | 141,23 | 137,10 | 139,35 | -1,28% | 3.222.743,00 |
| 23.06.2025 | 151,00 | 151,00 | 140,78 | 141,15 | -5,17% | 4.574.211,00 |
| 20.06.2025 | 150,33 | 150,70 | 148,11 | 148,85 | 0,05% | 4.309.676,00 |
| 18.06.2025 | 153,43 | 155,11 | 148,44 | 148,78 | -2,71% | 2.978.502,00 |
| 17.06.2025 | 153,07 | 156,03 | 151,11 | 152,93 | 1,26% | 3.360.019,00 |
| 16.06.2025 | 154,14 | 155,22 | 148,83 | 151,03 | -2,50% | 3.828.747,00 |
| 13.06.2025 | 157,34 | 158,00 | 152,52 | 154,91 | 3,74% | 5.208.059,00 |
| 12.06.2025 | 147,15 | 149,39 | 145,89 | 149,33 | 0,28% | 1.758.740,00 |
| 11.06.2025 | 145,80 | 149,36 | 144,30 | 148,92 | 2,30% | 3.217.732,00 |
| 10.06.2025 | 143,00 | 147,56 | 142,75 | 145,57 | 2,42% | 2.282.275,00 |
| 09.06.2025 | 141,42 | 143,32 | 140,35 | 142,13 | 1,12% | 1.735.560,00 |
| 06.06.2025 | 139,27 | 141,21 | 139,00 | 140,56 | 2,26% | 1.776.691,00 |
| 05.06.2025 | 140,26 | 140,40 | 136,83 | 137,45 | -1,36% | 2.064.417,00 |
| 04.06.2025 | 142,14 | 144,00 | 138,38 | 139,35 | -2,06% | 2.443.969,00 |
| 03.06.2025 | 138,00 | 143,30 | 135,88 | 142,28 | 3,41% | 2.770.727,00 |
| 02.06.2025 | 138,45 | 139,03 | 135,86 | 137,59 | 2,26% | 2.118.545,00 |
| 30.05.2025 | 136,64 | 136,71 | 133,75 | 134,55 | -2,37% | 4.362.973,00 |
| 29.05.2025 | 137,47 | 138,19 | 136,13 | 137,81 | 1,12% | 2.103.329,00 |
| 28.05.2025 | 139,22 | 139,22 | 135,94 | 136,28 | -0,88% | 1.904.852,00 |
| 27.05.2025 | 137,79 | 138,11 | 135,54 | 137,49 | 1,20% | 1.787.327,00 |
| 23.05.2025 | 134,31 | 136,62 | 133,75 | 135,86 | -0,32% | 1.766.269,00 |
| 22.05.2025 | 134,76 | 136,86 | 132,20 | 136,29 | -0,01% | 1.929.303,00 |
| 21.05.2025 | 138,35 | 138,67 | 136,12 | 136,31 | -1,47% | 1.650.204,00 |
| 20.05.2025 | 139,18 | 139,82 | 137,44 | 138,35 | -0,72% | 1.104.870,00 |
| 19.05.2025 | 139,93 | 140,24 | 137,62 | 139,35 | -1,26% | 1.476.615,00 |
| 16.05.2025 | 142,77 | 142,77 | 139,22 | 141,13 | -0,58% | 2.291.949,00 |
| 15.05.2025 | 140,19 | 142,02 | 138,52 | 141,95 | -1,98% | 2.596.057,00 |
| 14.05.2025 | 144,53 | 145,95 | 143,98 | 144,82 | -0,92% | 1.621.508,00 |
| 13.05.2025 | 143,61 | 147,69 | 142,90 | 146,17 | 2,27% | 2.010.165,00 |
| 12.05.2025 | 144,84 | 147,75 | 142,07 | 142,92 | 3,65% | 2.264.663,00 |
| 09.05.2025 | 138,00 | 139,35 | 136,65 | 137,89 | 1,26% | 1.944.506,00 |