123,390€
1,27%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,37% | - |
| 05.06.2025 | 121,54 | 122,60 | 120,44 | 120,44 | -3,39% | 282,00 |
| 04.06.2025 | 124,66 | 124,66 | 124,66 | 124,66 | 4,20% | - |
| 03.06.2025 | 119,64 | 119,64 | 119,64 | 119,64 | -0,22% | - |
| 02.06.2025 | 118,78 | 119,90 | 118,78 | 119,90 | -0,56% | 11,00 |
| 30.05.2025 | 120,82 | 121,86 | 120,58 | 120,58 | -0,94% | 150,00 |
| 29.05.2025 | 121,84 | 123,50 | 121,72 | 121,72 | 0,64% | 558,00 |
| 28.05.2025 | 120,94 | 120,94 | 120,94 | 120,94 | 0,78% | - |
| 27.05.2025 | 119,72 | 120,00 | 119,72 | 120,00 | 0,57% | 30,00 |
| 26.05.2025 | 119,32 | 119,32 | 119,32 | 119,32 | -0,38% | - |
| 23.05.2025 | 119,78 | 119,78 | 119,78 | 119,78 | 0,15% | - |
| 22.05.2025 | 119,88 | 119,88 | 119,60 | 119,60 | -2,37% | 60,00 |
| 21.05.2025 | 122,50 | 122,50 | 122,50 | 122,50 | -0,37% | - |
| 20.05.2025 | 122,96 | 122,96 | 122,96 | 122,96 | -1,30% | - |
| 19.05.2025 | 124,58 | 124,58 | 124,58 | 124,58 | -1,10% | - |
| 16.05.2025 | 125,96 | 125,96 | 125,96 | 125,96 | 0,61% | - |
| 15.05.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -3,81% | - |
| 14.05.2025 | 130,16 | 130,16 | 130,16 | 130,16 | 1,86% | - |
| 13.05.2025 | 127,78 | 127,78 | 127,78 | 127,78 | 3,23% | - |
| 12.05.2025 | 123,78 | 123,78 | 123,78 | 123,78 | 2,47% | - |
| 09.05.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 5,08% | - |
| 08.05.2025 | 114,68 | 114,96 | 114,68 | 114,96 | -0,90% | 250,00 |
| 07.05.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -1,89% | - |
| 06.05.2025 | 118,24 | 118,24 | 118,24 | 118,24 | -0,30% | - |
| 05.05.2025 | 117,80 | 118,60 | 117,80 | 118,60 | -0,39% | 118,00 |
| 02.05.2025 | 119,06 | 119,06 | 119,06 | 119,06 | -0,32% | - |
| 30.04.2025 | 119,44 | 119,44 | 119,44 | 119,44 | -0,67% | - |
| 29.04.2025 | 120,54 | 120,54 | 120,24 | 120,24 | 0,80% | 60,00 |
| 28.04.2025 | 119,28 | 119,28 | 119,28 | 119,28 | -0,75% | - |
| 25.04.2025 | 120,18 | 120,18 | 120,18 | 120,18 | 1,21% | 5,00 |
| 24.04.2025 | 118,74 | 118,74 | 118,74 | 118,74 | -2,43% | - |
| 23.04.2025 | 120,70 | 121,70 | 120,70 | 121,70 | 5,62% | 10,00 |
| 22.04.2025 | 115,22 | 115,22 | 115,22 | 115,22 | -0,16% | - |
| 17.04.2025 | 114,72 | 115,40 | 114,72 | 115,40 | 4,49% | 11,00 |
| 16.04.2025 | 110,44 | 110,44 | 110,44 | 110,44 | -1,73% | - |
| 15.04.2025 | 112,38 | 112,38 | 112,38 | 112,38 | -0,55% | - |
| 14.04.2025 | 113,00 | 113,00 | 113,00 | 113,00 | 2,90% | - |
| 11.04.2025 | 109,82 | 109,82 | 109,82 | 109,82 | -8,42% | - |
| 10.04.2025 | 122,00 | 122,00 | 119,92 | 119,92 | 15,00% | 50,00 |
| 09.04.2025 | 106,00 | 106,00 | 104,28 | 104,28 | -10,46% | 61,00 |
| 08.04.2025 | 113,90 | 118,54 | 113,90 | 116,46 | 4,71% | 105,00 |
| 07.04.2025 | 107,12 | 111,22 | 107,12 | 111,22 | -3,29% | 30,00 |
| 04.04.2025 | 126,92 | 126,92 | 115,00 | 115,00 | -18,89% | 13,00 |
| 03.04.2025 | 141,78 | 141,78 | 141,78 | 141,78 | -3,64% | - |
| 02.04.2025 | 148,28 | 148,28 | 147,14 | 147,14 | 0,14% | 15,00 |
| 01.04.2025 | 146,94 | 146,94 | 146,94 | 146,94 | 1,97% | - |
| 31.03.2025 | 144,10 | 144,10 | 144,10 | 144,10 | -2,48% | - |
| 28.03.2025 | 147,76 | 147,76 | 147,76 | 147,76 | -2,04% | - |
| 27.03.2025 | 150,84 | 150,84 | 150,84 | 150,84 | 1,18% | - |
| 26.03.2025 | 149,08 | 149,08 | 149,08 | 149,08 | -0,29% | - |
| 25.03.2025 | 148,40 | 149,52 | 148,40 | 149,52 | 2,31% | 20,00 |
| 24.03.2025 | 146,14 | 146,14 | 146,14 | 146,14 | 0,29% | - |
| 21.03.2025 | 145,72 | 145,72 | 145,72 | 145,72 | 0,29% | - |
| 20.03.2025 | 144,42 | 145,30 | 144,42 | 145,30 | 2,71% | 25,00 |
| 19.03.2025 | 141,46 | 141,46 | 141,46 | 141,46 | 1,19% | - |
| 18.03.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 2,12% | - |
| 17.03.2025 | 136,90 | 136,90 | 136,90 | 136,90 | 1,84% | - |
| 14.03.2025 | 134,42 | 134,42 | 134,42 | 134,42 | 0,46% | - |
| 13.03.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,95% | - |
| 12.03.2025 | 132,54 | 132,54 | 132,54 | 132,54 | 2,87% | - |
| 11.03.2025 | 128,84 | 128,84 | 128,84 | 128,84 | 0,42% | - |
| 10.03.2025 | 128,30 | 128,30 | 128,30 | 128,30 | -0,37% | - |
| 07.03.2025 | 128,78 | 128,78 | 128,78 | 128,78 | -0,92% | - |
| 06.03.2025 | 131,02 | 131,10 | 129,98 | 129,98 | -0,46% | 59,00 |
| 05.03.2025 | 135,38 | 135,38 | 130,58 | 130,58 | -7,17% | 20,00 |
| 04.03.2025 | 140,62 | 140,66 | 140,62 | 140,66 | -7,68% | 10,00 |
| 03.03.2025 | 152,36 | 152,36 | 152,36 | 152,36 | 2,16% | - |
| 28.02.2025 | 149,14 | 149,14 | 149,14 | 149,14 | 2,63% | - |
| 27.02.2025 | 145,32 | 145,32 | 145,32 | 145,32 | 0,54% | - |
| 26.02.2025 | 144,54 | 144,54 | 144,54 | 144,54 | -3,36% | - |
| 25.02.2025 | 149,56 | 149,56 | 149,56 | 149,56 | 0,80% | - |
| 24.02.2025 | 148,44 | 148,44 | 148,38 | 148,38 | -3,56% | 8,00 |
| 21.02.2025 | 153,86 | 153,86 | 153,86 | 153,86 | 0,50% | - |
| 20.02.2025 | 153,10 | 153,10 | 153,10 | 153,10 | 1,62% | - |
| 19.02.2025 | 149,40 | 150,66 | 149,40 | 150,66 | 0,21% | 75,00 |
| 18.02.2025 | 150,34 | 150,34 | 150,34 | 150,34 | 0,75% | - |
| 17.02.2025 | 149,22 | 149,22 | 149,22 | 149,22 | -0,45% | - |
| 14.02.2025 | 148,80 | 149,96 | 148,80 | 149,90 | 0,23% | 313,00 |
| 13.02.2025 | 149,56 | 149,56 | 149,56 | 149,56 | -3,71% | - |
| 12.02.2025 | 156,98 | 156,98 | 155,32 | 155,32 | -0,37% | 77,00 |
| 11.02.2025 | 155,90 | 155,90 | 155,90 | 155,90 | 0,71% | - |
| 10.02.2025 | 153,46 | 154,80 | 153,46 | 154,80 | 0,01% | 76,00 |
| 07.02.2025 | 153,34 | 154,78 | 153,34 | 154,78 | -2,19% | 4,00 |
| 06.02.2025 | 158,24 | 158,24 | 158,24 | 158,24 | 0,44% | - |
| 05.02.2025 | 158,62 | 158,62 | 157,54 | 157,54 | 1,64% | 55,00 |
| 04.02.2025 | 158,78 | 159,34 | 155,00 | 155,00 | -2,18% | 164,00 |
| 03.02.2025 | 158,46 | 158,46 | 158,46 | 158,46 | -3,31% | - |
| 31.01.2025 | 163,58 | 164,92 | 163,58 | 163,88 | 0,09% | 45,00 |
| 30.01.2025 | 163,74 | 163,74 | 163,74 | 163,74 | 0,26% | - |
| 29.01.2025 | 161,66 | 163,32 | 161,66 | 163,32 | 1,59% | 2,00 |
| 28.01.2025 | 163,58 | 163,58 | 160,76 | 160,76 | -1,83% | 90,00 |
| 27.01.2025 | 163,76 | 163,76 | 163,76 | 163,76 | -2,40% | - |
| 24.01.2025 | 168,12 | 168,12 | 167,78 | 167,78 | -1,24% | 11,00 |
| 23.01.2025 | 169,88 | 169,88 | 169,88 | 169,88 | 0,72% | - |
| 22.01.2025 | 168,66 | 168,66 | 168,66 | 168,66 | -3,08% | - |
| 21.01.2025 | 176,12 | 177,00 | 174,02 | 174,02 | -0,72% | 65,00 |
| 20.01.2025 | 174,04 | 175,28 | 174,04 | 175,28 | 0,98% | 30,00 |
| 17.01.2025 | 173,58 | 173,58 | 173,58 | 173,58 | -0,34% | - |
| 16.01.2025 | 174,18 | 174,18 | 174,18 | 174,18 | 1,52% | - |
| 15.01.2025 | 171,58 | 171,58 | 171,58 | 171,58 | -0,65% | - |