183,859$
-0,05%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 184,98 | 186,18 | 183,70 | 183,81 | -0,08% | 1.400.787,00 |
| 29.09.2026 | 182,33 | 184,55 | 181,91 | 183,95 | -0,69% | 1.972.939,00 |
| 28.09.2026 | 190,57 | 190,57 | 184,50 | 185,23 | -0,77% | 2.173.575,00 |
| 25.09.2026 | 186,46 | 187,77 | 185,51 | 186,67 | -1,24% | 1.733.339,00 |
| 24.09.2026 | 187,96 | 191,40 | 186,11 | 189,01 | 1,81% | 2.306.990,00 |
| 23.09.2026 | 185,77 | 188,20 | 183,51 | 185,65 | 0,62% | 3.378.108,00 |
| 22.09.2026 | 186,01 | 188,72 | 184,29 | 184,50 | -2,52% | 2.953.108,00 |
| 21.09.2026 | 189,88 | 190,75 | 187,52 | 189,27 | -1,64% | 3.811.053,00 |
| 18.09.2026 | 196,94 | 196,94 | 191,96 | 192,42 | -2,30% | 8.100.578,00 |
| 17.09.2026 | 191,08 | 197,31 | 190,92 | 196,94 | 1,23% | 4.922.124,00 |
| 16.09.2026 | 197,03 | 198,65 | 191,49 | 194,54 | -8,03% | 15.402.605,00 |
| 15.09.2026 | 207,23 | 213,31 | 206,77 | 211,52 | 2,82% | 2.116.943,00 |
| 14.09.2026 | 208,30 | 210,89 | 204,07 | 205,72 | 0,37% | 1.801.216,00 |
| 11.09.2026 | 204,68 | 205,07 | 200,87 | 204,97 | -0,20% | 1.679.166,00 |
| 10.09.2026 | 207,33 | 207,57 | 200,98 | 205,39 | 1,36% | 1.972.086,00 |
| 09.09.2026 | 202,17 | 204,59 | 200,19 | 202,63 | 1,49% | 1.554.762,00 |
| 08.09.2026 | 201,83 | 204,97 | 198,41 | 199,65 | 0,22% | 2.284.528,00 |
| 04.09.2026 | 200,51 | 201,58 | 197,73 | 199,22 | -1,83% | 1.707.509,00 |
| 03.09.2026 | 203,31 | 204,25 | 201,33 | 202,94 | -0,24% | 1.735.400,00 |
| 02.09.2026 | 200,83 | 204,85 | 200,71 | 203,42 | 0,13% | 1.593.094,00 |
| 01.09.2026 | 205,00 | 205,00 | 199,05 | 203,16 | 1,34% | 2.573.825,00 |
| 31.08.2026 | 202,02 | 204,80 | 198,45 | 200,48 | 1,42% | 3.619.437,00 |
| 28.08.2026 | 201,62 | 202,40 | 197,06 | 197,67 | -1,42% | 2.128.174,00 |
| 27.08.2026 | 200,43 | 201,60 | 197,69 | 200,52 | 0,34% | 1.254.470,00 |
| 26.08.2026 | 197,93 | 202,00 | 196,65 | 199,84 | -0,03% | 1.414.572,00 |
| 25.08.2026 | 201,60 | 204,00 | 199,47 | 199,89 | -2,78% | 2.004.918,00 |
| 24.08.2026 | 210,00 | 211,36 | 203,31 | 205,60 | -2,43% | 2.263.951,00 |
| 21.08.2026 | 211,84 | 212,96 | 209,15 | 210,72 | -0,14% | 1.414.276,00 |
| 20.08.2026 | 213,51 | 216,90 | 209,31 | 211,02 | 1,18% | 2.234.404,00 |
| 19.08.2026 | 210,84 | 213,75 | 207,75 | 208,55 | -0,70% | 1.893.500,00 |
| 18.08.2026 | 208,93 | 210,41 | 206,47 | 210,02 | 1,81% | 1.812.228,00 |
| 17.08.2026 | 202,70 | 206,65 | 201,84 | 206,29 | 1,89% | 1.178.401,00 |
| 14.08.2026 | 200,68 | 204,57 | 200,68 | 202,47 | 1,48% | 986.681,00 |
| 13.08.2026 | 198,01 | 199,91 | 196,66 | 199,51 | -0,66% | 1.270.365,00 |
| 12.08.2026 | 200,48 | 201,74 | 199,53 | 200,84 | -0,43% | 985.831,00 |
| 11.08.2026 | 197,73 | 203,35 | 196,04 | 201,71 | 1,38% | 1.250.994,00 |
| 10.08.2026 | 190,80 | 199,43 | 190,80 | 198,97 | 5,81% | 1.931.492,00 |
| 07.08.2026 | 187,39 | 189,07 | 184,80 | 188,04 | -0,84% | 1.507.147,00 |
| 06.08.2026 | 189,55 | 190,11 | 187,06 | 189,63 | 1,86% | 1.486.786,00 |
| 05.08.2026 | 191,91 | 192,50 | 184,85 | 186,17 | -2,97% | 2.370.240,00 |
| 04.08.2026 | 189,11 | 195,50 | 188,31 | 191,87 | -3,46% | 4.160.958,00 |
| 03.08.2026 | 198,76 | 199,60 | 196,26 | 198,75 | -2,07% | 2.204.909,00 |
| 31.07.2026 | 198,48 | 203,79 | 198,10 | 202,95 | 1,59% | 1.651.682,00 |
| 30.07.2026 | 196,93 | 199,93 | 195,48 | 199,77 | 0,32% | 1.515.025,00 |
| 29.07.2026 | 198,20 | 199,97 | 195,98 | 199,13 | 4,64% | 1.926.950,00 |
| 28.07.2026 | 197,11 | 198,59 | 190,05 | 190,30 | -2,81% | 2.516.796,00 |
| 27.07.2026 | 197,08 | 201,71 | 195,43 | 195,80 | -4,34% | 1.742.647,00 |
| 24.07.2026 | 205,83 | 210,55 | 203,50 | 204,68 | -0,39% | 2.403.992,00 |
| 23.07.2026 | 206,54 | 209,90 | 204,58 | 205,49 | 1,22% | 1.990.249,00 |
| 22.07.2026 | 202,42 | 204,96 | 202,23 | 203,02 | 1,61% | 1.576.277,00 |
| 21.07.2026 | 197,10 | 199,90 | 195,80 | 199,80 | 2,26% | 1.570.755,00 |
| 20.07.2026 | 192,43 | 198,06 | 192,43 | 195,38 | -0,08% | 1.632.965,00 |
| 17.07.2026 | 193,04 | 196,10 | 192,30 | 195,54 | 2,85% | 2.017.382,00 |
| 16.07.2026 | 190,29 | 192,02 | 189,78 | 190,13 | 0,19% | 1.514.041,00 |
| 15.07.2026 | 191,43 | 192,17 | 187,42 | 189,76 | -0,49% | 1.296.008,00 |
| 14.07.2026 | 193,59 | 193,88 | 188,22 | 190,69 | -0,47% | 2.032.112,00 |
| 13.07.2026 | 185,93 | 193,18 | 185,93 | 191,60 | 4,48% | 2.401.790,00 |
| 10.07.2026 | 181,91 | 184,59 | 180,74 | 183,39 | 0,76% | 1.365.042,00 |
| 09.07.2026 | 184,36 | 185,49 | 181,65 | 182,00 | -2,47% | 1.561.750,00 |
| 08.07.2026 | 183,89 | 187,76 | 181,47 | 186,60 | 3,35% | 2.883.709,00 |
| 07.07.2026 | 176,27 | 181,63 | 175,73 | 180,56 | 3,93% | 2.027.155,00 |
| 06.07.2026 | 171,86 | 174,31 | 171,32 | 173,73 | 0,98% | 2.059.044,00 |
| 02.07.2026 | 171,79 | 174,00 | 170,10 | 172,04 | 0,05% | 2.690.330,00 |
| 01.07.2026 | 176,46 | 179,00 | 171,48 | 171,96 | -2,17% | 2.706.533,00 |
| 30.06.2026 | 179,75 | 181,52 | 175,27 | 175,78 | -2,64% | 3.356.948,00 |
| 29.06.2026 | 180,26 | 182,15 | 179,61 | 180,54 | 0,35% | 2.387.678,00 |
| 26.06.2026 | 180,74 | 183,22 | 179,36 | 179,91 | -1,45% | 3.402.117,00 |
| 25.06.2026 | 181,62 | 183,91 | 181,08 | 182,55 | -0,51% | 1.748.863,00 |
| 24.06.2026 | 184,02 | 186,08 | 182,00 | 183,48 | -2,36% | 2.561.652,00 |
| 23.06.2026 | 186,45 | 188,98 | 186,26 | 187,91 | 0,06% | 2.188.754,00 |
| 22.06.2026 | 184,78 | 188,37 | 184,78 | 187,80 | 2,23% | 1.864.470,00 |
| 19.06.2026 | 183,09 | 183,77 | 183,07 | 183,70 | 0,11% | - |
| 18.06.2026 | 183,00 | 183,90 | 180,44 | 183,50 | -1,07% | 4.783.071,00 |
| 17.06.2026 | 187,28 | 188,93 | 184,71 | 185,48 | -1,40% | 2.616.715,00 |
| 16.06.2026 | 186,66 | 188,30 | 185,55 | 188,12 | -0,97% | 2.242.015,00 |
| 15.06.2026 | 183,11 | 190,84 | 182,30 | 189,96 | -1,13% | 3.360.469,00 |
| 12.06.2026 | 190,00 | 195,43 | 189,45 | 192,13 | 0,28% | 2.033.159,00 |
| 11.06.2026 | 199,55 | 200,35 | 190,29 | 191,59 | -2,52% | 2.788.518,00 |
| 10.06.2026 | 196,78 | 200,22 | 194,89 | 196,55 | 1,19% | 2.732.762,00 |
| 09.06.2026 | 196,50 | 197,03 | 191,91 | 194,24 | -2,00% | 2.661.362,00 |
| 08.06.2026 | 195,43 | 200,03 | 194,81 | 198,20 | 2,89% | 2.908.981,00 |
| 05.06.2026 | 202,50 | 203,53 | 192,60 | 192,62 | -5,09% | 3.749.571,00 |
| 04.06.2026 | 207,16 | 207,16 | 199,80 | 202,94 | -3,63% | 4.825.049,00 |
| 03.06.2026 | 202,48 | 211,69 | 201,51 | 210,59 | 4,05% | 3.174.180,00 |
| 02.06.2026 | 197,08 | 203,62 | 197,08 | 202,40 | 1,69% | 1.819.315,00 |
| 01.06.2026 | 194,49 | 201,66 | 194,13 | 199,03 | 3,94% | 1.819.723,00 |
| 29.05.2026 | 193,11 | 193,90 | 189,50 | 191,48 | -1,37% | 4.583.281,00 |
| 28.05.2026 | 194,76 | 195,71 | 191,79 | 194,14 | 0,67% | 1.948.131,00 |
| 27.05.2026 | 191,96 | 194,68 | 190,75 | 192,84 | -1,17% | 1.570.795,00 |
| 26.05.2026 | 199,12 | 201,90 | 194,68 | 195,13 | -2,78% | 1.652.116,00 |
| 22.05.2026 | 199,52 | 201,50 | 198,00 | 200,71 | -0,13% | 1.523.430,00 |
| 21.05.2026 | 208,08 | 208,95 | 198,75 | 200,97 | -1,64% | 1.495.880,00 |
| 20.05.2026 | 207,08 | 210,80 | 202,90 | 204,33 | -1,66% | 1.551.325,00 |
| 19.05.2026 | 207,25 | 208,58 | 205,02 | 207,77 | 1,05% | 1.732.432,00 |
| 18.05.2026 | 202,85 | 206,92 | 199,50 | 205,62 | 1,01% | 1.538.409,00 |
| 15.05.2026 | 203,00 | 204,61 | 201,45 | 203,56 | 1,65% | 2.152.694,00 |
| 14.05.2026 | 198,92 | 201,50 | 197,61 | 200,26 | -0,42% | 1.569.093,00 |
| 13.05.2026 | 198,00 | 201,40 | 196,49 | 201,10 | 1,49% | 1.388.891,00 |
| 12.05.2026 | 198,06 | 199,20 | 195,68 | 198,15 | 1,02% | 1.783.525,00 |
| 11.05.2026 | 190,50 | 197,03 | 190,50 | 196,15 | 3,95% | 2.290.551,00 |