171,710€
-0,17%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 167,52 | 167,52 | 167,52 | 167,52 | -2,60% | - |
| 15.11.2024 | 173,00 | 173,00 | 172,00 | 172,00 | 0,05% | 61,00 |
| 14.11.2024 | 171,92 | 171,92 | 171,92 | 171,92 | 1,84% | - |
| 13.11.2024 | 168,46 | 169,74 | 167,84 | 168,82 | 0,74% | 470,00 |
| 12.11.2024 | 167,58 | 167,58 | 167,58 | 167,58 | -1,78% | - |
| 11.11.2024 | 170,62 | 170,62 | 170,62 | 170,62 | 1,68% | 5,00 |
| 08.11.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -1,29% | - |
| 07.11.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,59% | - |
| 06.11.2024 | 165,08 | 169,00 | 165,08 | 169,00 | 4,59% | 33,00 |
| 05.11.2024 | 160,38 | 161,58 | 160,38 | 161,58 | -1,02% | 5,00 |
| 04.11.2024 | 163,24 | 163,24 | 163,24 | 163,24 | 0,74% | - |
| 01.11.2024 | 162,04 | 162,04 | 162,04 | 162,04 | -0,18% | - |
| 31.10.2024 | 162,34 | 162,34 | 162,34 | 162,34 | -0,82% | - |
| 30.10.2024 | 162,84 | 163,68 | 162,84 | 163,68 | -0,21% | 7,00 |
| 29.10.2024 | 164,02 | 164,02 | 164,02 | 164,02 | -1,20% | - |
| 28.10.2024 | 166,02 | 166,02 | 166,02 | 166,02 | -2,68% | - |
| 25.10.2024 | 167,80 | 170,60 | 166,40 | 170,60 | 1,91% | 332,00 |
| 24.10.2024 | 167,40 | 167,40 | 167,40 | 167,40 | -1,23% | - |
| 23.10.2024 | 169,48 | 169,48 | 169,48 | 169,48 | 1,11% | - |
| 22.10.2024 | 167,62 | 167,62 | 167,62 | 167,62 | -0,59% | - |
| 21.10.2024 | 168,62 | 168,62 | 168,62 | 168,62 | -0,18% | - |
| 18.10.2024 | 168,94 | 170,44 | 168,92 | 168,92 | 0,31% | 39,00 |
| 17.10.2024 | 167,26 | 168,40 | 167,26 | 168,40 | 2,40% | 329,00 |
| 16.10.2024 | 164,46 | 164,46 | 164,46 | 164,46 | -2,04% | - |
| 15.10.2024 | 174,34 | 174,34 | 167,88 | 167,88 | -5,45% | 53,00 |
| 14.10.2024 | 177,58 | 177,58 | 177,56 | 177,56 | -0,62% | 30,00 |
| 11.10.2024 | 176,08 | 178,66 | 176,08 | 178,66 | 1,07% | 56,00 |
| 10.10.2024 | 176,76 | 176,76 | 176,76 | 176,76 | -0,29% | - |
| 09.10.2024 | 177,28 | 177,28 | 177,28 | 177,28 | -0,09% | 1,00 |
| 08.10.2024 | 179,02 | 179,02 | 177,44 | 177,44 | -0,31% | 60,00 |
| 07.10.2024 | 178,00 | 178,00 | 178,00 | 178,00 | 2,20% | 15,00 |
| 04.10.2024 | 169,98 | 174,46 | 169,98 | 174,16 | 3,42% | 530,00 |
| 03.10.2024 | 163,42 | 168,40 | 163,42 | 168,40 | 1,70% | 20,00 |
| 02.10.2024 | 160,74 | 165,58 | 160,74 | 165,58 | 7,48% | 90,00 |
| 01.10.2024 | 154,06 | 154,06 | 154,06 | 154,06 | 0,47% | - |
| 30.09.2024 | 153,34 | 153,34 | 153,34 | 153,34 | -0,26% | - |
| 27.09.2024 | 150,36 | 153,74 | 150,36 | 153,74 | -3,31% | - |
| 26.09.2024 | 161,96 | 161,96 | 159,00 | 159,00 | -3,64% | 25,00 |
| 25.09.2024 | 164,66 | 166,08 | 164,66 | 165,00 | -1,52% | 29,00 |
| 24.09.2024 | 166,76 | 167,54 | 166,76 | 167,54 | 0,30% | 47,00 |
| 23.09.2024 | 161,70 | 167,04 | 161,70 | 167,04 | 3,16% | 61,00 |
| 20.09.2024 | 160,34 | 161,92 | 160,34 | 161,92 | 0,46% | 41,00 |
| 19.09.2024 | 161,18 | 161,18 | 161,18 | 161,18 | 0,19% | - |
| 18.09.2024 | 161,06 | 161,06 | 160,88 | 160,88 | 2,86% | 6,00 |
| 17.09.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 1,09% | - |
| 16.09.2024 | 154,72 | 154,72 | 154,72 | 154,72 | 0,47% | - |
| 13.09.2024 | 153,54 | 154,00 | 153,54 | 154,00 | -0,67% | 30,00 |
| 12.09.2024 | 153,92 | 155,04 | 153,92 | 155,04 | -0,18% | 20,00 |
| 11.09.2024 | 155,32 | 155,32 | 155,32 | 155,32 | -4,59% | - |
| 10.09.2024 | 162,80 | 162,80 | 162,80 | 162,80 | 0,28% | 30,00 |
| 09.09.2024 | 162,34 | 162,34 | 162,34 | 162,34 | -1,40% | - |
| 06.09.2024 | 164,64 | 164,64 | 164,64 | 164,64 | -0,54% | - |
| 05.09.2024 | 165,54 | 165,54 | 165,54 | 165,54 | -1,56% | - |
| 04.09.2024 | 168,16 | 168,16 | 168,16 | 168,16 | -1,66% | - |
| 03.09.2024 | 175,52 | 176,88 | 171,00 | 171,00 | -2,60% | 7,00 |
| 02.09.2024 | 175,56 | 175,56 | 175,56 | 175,56 | -0,88% | - |
| 30.08.2024 | 177,12 | 177,12 | 177,12 | 177,12 | 1,98% | - |
| 29.08.2024 | 173,68 | 173,68 | 173,68 | 173,68 | -0,18% | - |
| 28.08.2024 | 174,00 | 174,00 | 174,00 | 174,00 | -1,09% | - |
| 27.08.2024 | 175,92 | 175,92 | 175,92 | 175,92 | 1,21% | - |
| 26.08.2024 | 173,82 | 173,82 | 173,82 | 173,82 | -0,05% | - |
| 23.08.2024 | 172,16 | 173,90 | 172,16 | 173,90 | 1,86% | 80,00 |
| 22.08.2024 | 170,72 | 170,72 | 170,72 | 170,72 | -1,24% | - |
| 21.08.2024 | 170,06 | 172,86 | 170,06 | 172,86 | -1,28% | 3,00 |
| 20.08.2024 | 175,10 | 175,10 | 175,10 | 175,10 | -0,96% | - |
| 19.08.2024 | 175,50 | 176,80 | 175,50 | 176,80 | -0,93% | 12,00 |
| 16.08.2024 | 178,46 | 178,46 | 178,46 | 178,46 | -0,13% | - |
| 15.08.2024 | 175,86 | 178,70 | 175,86 | 178,70 | -0,11% | 12,00 |
| 14.08.2024 | 177,72 | 178,90 | 177,72 | 178,90 | -2,50% | 5,00 |
| 13.08.2024 | 183,48 | 183,48 | 183,48 | 183,48 | 0,68% | - |
| 12.08.2024 | 182,24 | 182,24 | 182,24 | 182,24 | -0,37% | - |
| 09.08.2024 | 180,02 | 182,92 | 180,02 | 182,92 | 5,16% | 26,00 |
| 08.08.2024 | 173,94 | 173,94 | 173,94 | 173,94 | -2,01% | - |
| 07.08.2024 | 173,68 | 180,32 | 172,88 | 177,50 | 1,50% | 490,00 |
| 06.08.2024 | 169,58 | 174,88 | 169,58 | 174,88 | 5,05% | 16,00 |
| 05.08.2024 | 169,80 | 169,80 | 166,48 | 166,48 | -5,51% | 8,00 |
| 02.08.2024 | 181,68 | 183,08 | 176,18 | 176,18 | -3,44% | 139,00 |
| 01.08.2024 | 186,94 | 186,94 | 182,46 | 182,46 | -1,67% | 143,00 |
| 31.07.2024 | 182,52 | 185,56 | 182,52 | 185,56 | 0,49% | 26,00 |
| 30.07.2024 | 182,44 | 184,66 | 182,44 | 184,66 | -0,92% | 7,00 |
| 29.07.2024 | 184,70 | 186,38 | 184,70 | 186,38 | 1,16% | 7,00 |
| 26.07.2024 | 183,68 | 184,24 | 183,68 | 184,24 | 0,98% | 19,00 |
| 25.07.2024 | 182,70 | 182,70 | 182,46 | 182,46 | -0,23% | 18,00 |
| 24.07.2024 | 181,30 | 182,88 | 181,30 | 182,88 | -2,15% | 18,00 |
| 23.07.2024 | 186,90 | 186,90 | 186,90 | 186,90 | -0,96% | - |
| 22.07.2024 | 188,22 | 188,72 | 188,22 | 188,72 | -2,59% | 20,00 |
| 19.07.2024 | 192,28 | 193,74 | 192,28 | 193,74 | 0,73% | 5,00 |
| 18.07.2024 | 192,34 | 192,34 | 192,34 | 192,34 | 1,08% | - |
| 17.07.2024 | 190,28 | 190,28 | 190,28 | 190,28 | -1,48% | - |
| 16.07.2024 | 193,14 | 193,14 | 193,14 | 193,14 | 0,58% | - |
| 15.07.2024 | 186,94 | 192,02 | 186,94 | 192,02 | 0,38% | 37,00 |
| 12.07.2024 | 189,80 | 191,50 | 189,80 | 191,30 | 2,90% | 135,00 |
| 11.07.2024 | 185,90 | 185,90 | 185,90 | 185,90 | 0,20% | - |
| 10.07.2024 | 185,52 | 185,52 | 185,52 | 185,52 | -2,05% | - |
| 09.07.2024 | 187,28 | 189,40 | 185,72 | 189,40 | 1,41% | 68,00 |
| 08.07.2024 | 187,04 | 188,00 | 186,76 | 186,76 | -2,73% | 62,00 |
| 05.07.2024 | 190,54 | 192,00 | 190,54 | 192,00 | 0,53% | 28,00 |
| 04.07.2024 | 190,98 | 190,98 | 190,98 | 190,98 | -0,17% | - |
| 03.07.2024 | 189,84 | 191,30 | 189,84 | 191,30 | 1,30% | 35,00 |
| 02.07.2024 | 188,84 | 188,84 | 188,84 | 188,84 | 1,31% | - |