147,240€
2,28%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 140,68 | 146,40 | 140,68 | 146,40 | 1,69% | 30,00 |
| 26.02.2026 | 141,30 | 143,96 | 141,30 | 143,96 | -1,09% | 13,00 |
| 25.02.2026 | 145,54 | 145,54 | 145,54 | 145,54 | 3,25% | - |
| 24.02.2026 | 140,96 | 140,96 | 140,96 | 140,96 | -4,95% | - |
| 23.02.2026 | 147,66 | 148,30 | 147,66 | 148,30 | 0,04% | 5,00 |
| 20.02.2026 | 148,24 | 148,24 | 148,24 | 148,24 | 0,76% | - |
| 19.02.2026 | 147,12 | 147,12 | 147,12 | 147,12 | 3,62% | - |
| 18.02.2026 | 141,98 | 141,98 | 141,98 | 141,98 | 2,14% | - |
| 17.02.2026 | 141,86 | 141,86 | 139,00 | 139,00 | -2,28% | 200,00 |
| 16.02.2026 | 142,24 | 142,24 | 142,24 | 142,24 | 0,27% | - |
| 13.02.2026 | 140,58 | 142,14 | 140,50 | 141,86 | 2,09% | 87,00 |
| 12.02.2026 | 142,08 | 142,08 | 138,96 | 138,96 | 0,74% | 5,00 |
| 11.02.2026 | 137,94 | 137,94 | 137,94 | 137,94 | -0,59% | - |
| 10.02.2026 | 138,76 | 138,76 | 138,76 | 138,76 | -1,08% | - |
| 09.02.2026 | 140,28 | 140,28 | 140,28 | 140,28 | 0,04% | - |
| 06.02.2026 | 140,22 | 140,22 | 140,22 | 140,22 | 0,27% | - |
| 05.02.2026 | 141,42 | 141,48 | 139,28 | 139,84 | -1,81% | 116,00 |
| 04.02.2026 | 137,38 | 142,42 | 137,38 | 142,42 | 5,86% | 15,00 |
| 03.02.2026 | 133,90 | 134,54 | 133,90 | 134,54 | 2,55% | 10,00 |
| 02.02.2026 | 131,20 | 131,20 | 131,20 | 131,20 | -2,96% | 10,00 |
| 30.01.2026 | 135,20 | 135,20 | 135,20 | 135,20 | -2,03% | - |
| 29.01.2026 | 133,42 | 138,00 | 133,42 | 138,00 | 4,37% | 76,00 |
| 28.01.2026 | 132,50 | 132,50 | 132,22 | 132,22 | 2,42% | 55,00 |
| 27.01.2026 | 129,10 | 129,10 | 129,10 | 129,10 | -0,25% | - |
| 26.01.2026 | 129,42 | 129,42 | 129,42 | 129,42 | -0,75% | - |
| 23.01.2026 | 128,90 | 130,40 | 128,90 | 130,40 | -0,03% | 10,00 |
| 22.01.2026 | 130,44 | 130,44 | 130,44 | 130,44 | 3,00% | - |
| 21.01.2026 | 126,64 | 126,64 | 126,64 | 126,64 | -1,00% | - |
| 20.01.2026 | 127,92 | 127,92 | 127,92 | 127,92 | -0,62% | - |
| 19.01.2026 | 128,72 | 128,72 | 128,72 | 128,72 | -0,66% | - |
| 16.01.2026 | 129,58 | 129,58 | 129,58 | 129,58 | -0,38% | - |
| 15.01.2026 | 131,66 | 131,66 | 130,08 | 130,08 | 0,77% | 8,00 |
| 14.01.2026 | 129,08 | 129,08 | 129,08 | 129,08 | -0,71% | - |
| 13.01.2026 | 125,96 | 130,00 | 125,80 | 130,00 | 2,80% | 23,00 |
| 12.01.2026 | 125,56 | 126,46 | 125,56 | 126,46 | -0,08% | 20,00 |
| 09.01.2026 | 126,28 | 126,56 | 126,28 | 126,56 | 0,78% | 10,00 |
| 08.01.2026 | 119,62 | 125,58 | 119,62 | 125,58 | 2,60% | - |
| 07.01.2026 | 122,40 | 122,40 | 122,40 | 122,40 | -1,92% | - |
| 06.01.2026 | 124,80 | 124,80 | 124,80 | 124,80 | -5,01% | - |
| 05.01.2026 | 132,70 | 132,70 | 131,38 | 131,38 | 2,69% | 50,00 |
| 02.01.2026 | 127,94 | 127,94 | 127,94 | 127,94 | 1,83% | - |
| 30.12.2025 | 125,64 | 125,64 | 125,64 | 125,64 | 0,61% | - |
| 29.12.2025 | 124,74 | 124,88 | 124,10 | 124,88 | -0,46% | 140,00 |
| 23.12.2025 | 125,46 | 125,46 | 125,46 | 125,46 | -0,46% | - |
| 22.12.2025 | 126,04 | 126,04 | 126,04 | 126,04 | 0,77% | - |
| 19.12.2025 | 125,08 | 125,08 | 125,08 | 125,08 | -4,42% | - |
| 18.12.2025 | 130,86 | 130,86 | 130,86 | 130,86 | 2,55% | - |
| 17.12.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -1,92% | - |
| 16.12.2025 | 130,10 | 130,10 | 130,10 | 130,10 | -2,33% | - |
| 15.12.2025 | 133,20 | 133,20 | 133,20 | 133,20 | 0,02% | - |
| 12.12.2025 | 133,18 | 133,18 | 133,18 | 133,18 | -1,87% | - |
| 11.12.2025 | 135,72 | 135,72 | 135,72 | 135,72 | 0,25% | - |
| 10.12.2025 | 135,38 | 135,38 | 135,38 | 135,38 | -0,50% | - |
| 09.12.2025 | 134,78 | 136,16 | 134,78 | 136,06 | 0,34% | 155,00 |
| 08.12.2025 | 135,56 | 135,60 | 135,56 | 135,60 | -0,54% | 55,00 |
| 05.12.2025 | 136,34 | 136,34 | 136,34 | 136,34 | -0,20% | - |
| 04.12.2025 | 135,34 | 136,62 | 135,34 | 136,62 | 2,35% | 18,00 |
| 03.12.2025 | 133,48 | 133,48 | 133,48 | 133,48 | -0,27% | - |
| 02.12.2025 | 133,84 | 133,84 | 133,84 | 133,84 | 2,39% | - |
| 01.12.2025 | 131,86 | 131,86 | 130,72 | 130,72 | 1,79% | 7,00 |
| 28.11.2025 | 128,42 | 128,42 | 128,42 | 128,42 | 0,16% | - |
| 27.11.2025 | 128,22 | 128,22 | 128,22 | 128,22 | 1,25% | - |
| 26.11.2025 | 126,64 | 126,64 | 126,64 | 126,64 | -0,69% | - |
| 25.11.2025 | 127,52 | 127,52 | 127,52 | 127,52 | 0,43% | - |
| 24.11.2025 | 126,98 | 126,98 | 126,98 | 126,98 | 1,10% | - |
| 21.11.2025 | 125,78 | 126,46 | 125,60 | 125,60 | -4,59% | 91,00 |
| 20.11.2025 | 129,64 | 131,64 | 129,64 | 131,64 | 2,33% | 16,00 |
| 19.11.2025 | 128,64 | 128,64 | 128,64 | 128,64 | 2,67% | - |
| 18.11.2025 | 125,30 | 125,30 | 125,30 | 125,30 | -2,46% | - |
| 17.11.2025 | 128,46 | 128,46 | 128,46 | 128,46 | 3,35% | - |
| 14.11.2025 | 124,30 | 124,30 | 124,30 | 124,30 | -0,51% | - |
| 13.11.2025 | 124,94 | 124,94 | 124,94 | 124,94 | -2,10% | 159,00 |
| 12.11.2025 | 127,62 | 127,62 | 127,62 | 127,62 | 2,34% | - |
| 11.11.2025 | 124,70 | 124,70 | 124,70 | 124,70 | -0,48% | - |
| 10.11.2025 | 124,40 | 125,30 | 124,40 | 125,30 | 2,91% | 55,00 |
| 07.11.2025 | 121,76 | 121,76 | 121,76 | 121,76 | 1,59% | - |
| 06.11.2025 | 118,70 | 119,86 | 118,70 | 119,86 | -0,66% | 25,00 |
| 05.11.2025 | 120,66 | 120,66 | 120,66 | 120,66 | -1,84% | - |
| 04.11.2025 | 121,30 | 122,92 | 121,30 | 122,92 | -2,02% | 13,00 |
| 03.11.2025 | 123,64 | 126,00 | 123,64 | 125,46 | 2,07% | 199,00 |
| 31.10.2025 | 122,92 | 122,92 | 122,92 | 122,92 | -0,55% | - |
| 30.10.2025 | 123,06 | 123,60 | 123,06 | 123,60 | 1,39% | 60,00 |
| 29.10.2025 | 121,04 | 121,90 | 121,04 | 121,90 | -1,74% | 67,00 |
| 28.10.2025 | 124,06 | 124,06 | 124,06 | 124,06 | -1,21% | 15,00 |
| 27.10.2025 | 125,58 | 125,58 | 125,58 | 125,58 | 0,00% | - |
| 24.10.2025 | 126,46 | 126,46 | 125,58 | 125,58 | 2,75% | 20,00 |
| 23.10.2025 | 122,22 | 122,22 | 122,22 | 122,22 | 0,63% | - |
| 22.10.2025 | 121,46 | 121,46 | 121,46 | 121,46 | -0,12% | - |
| 21.10.2025 | 120,92 | 121,60 | 120,72 | 121,60 | 2,24% | 163,00 |
| 20.10.2025 | 118,94 | 118,94 | 118,94 | 118,94 | 0,95% | - |
| 17.10.2025 | 117,82 | 117,82 | 117,82 | 117,82 | -3,00% | - |
| 16.10.2025 | 121,46 | 121,46 | 121,46 | 121,46 | -0,44% | - |
| 15.10.2025 | 121,70 | 122,00 | 121,70 | 122,00 | 0,21% | 80,00 |
| 14.10.2025 | 121,74 | 121,74 | 121,74 | 121,74 | -1,02% | - |
| 13.10.2025 | 121,06 | 123,00 | 121,06 | 123,00 | 2,13% | 8,00 |
| 10.10.2025 | 124,12 | 124,12 | 120,44 | 120,44 | -5,74% | 13,00 |
| 09.10.2025 | 127,80 | 127,80 | 127,78 | 127,78 | 0,09% | - |
| 08.10.2025 | 127,66 | 127,66 | 127,66 | 127,66 | 0,55% | - |
| 07.10.2025 | 126,96 | 126,96 | 126,96 | 126,96 | 0,99% | - |
| 06.10.2025 | 125,72 | 125,72 | 125,72 | 125,72 | 3,18% | - |