130,250€
-11,48%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 142,86 | 145,07 | 129,35 | 130,05 | -11,61% | - |
| 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% | - |
| 14.01.2025 | 172,70 | 172,70 | 172,70 | 172,70 | -1,47% | - |
| 13.01.2025 | 171,78 | 175,28 | 171,78 | 175,28 | 3,22% | 50,00 |
| 10.01.2025 | 167,06 | 169,82 | 167,06 | 169,82 | 1,69% | 90,00 |
| 09.01.2025 | 165,10 | 167,00 | 165,10 | 167,00 | 0,52% | 75,00 |
| 08.01.2025 | 166,14 | 166,14 | 166,14 | 166,14 | 2,44% | - |
| 07.01.2025 | 162,18 | 162,18 | 162,18 | 162,18 | -2,11% | - |
| 06.01.2025 | 165,36 | 165,68 | 165,36 | 165,68 | 1,06% | 30,00 |
| 03.01.2025 | 162,20 | 163,94 | 162,20 | 163,94 | 2,93% | 51,00 |
| 02.01.2025 | 157,98 | 159,28 | 157,98 | 159,28 | 4,83% | 35,00 |
| 30.12.2024 | 150,94 | 151,94 | 150,94 | 151,94 | 0,07% | 40,00 |
| 27.12.2024 | 150,84 | 151,84 | 150,74 | 151,84 | 2,10% | 100,00 |
| 23.12.2024 | 148,72 | 148,72 | 148,72 | 148,72 | 1,52% | - |
| 20.12.2024 | 146,50 | 146,50 | 146,50 | 146,50 | -2,15% | 175,00 |
| 19.12.2024 | 149,72 | 149,72 | 149,72 | 149,72 | -1,56% | - |
| 18.12.2024 | 152,10 | 152,10 | 152,10 | 152,10 | 0,03% | - |
| 17.12.2024 | 151,20 | 152,06 | 151,20 | 152,06 | -1,81% | 42,00 |
| 16.12.2024 | 154,76 | 154,86 | 154,76 | 154,86 | 0,17% | 183,00 |
| 13.12.2024 | 154,60 | 154,60 | 154,60 | 154,60 | -0,31% | - |
| 12.12.2024 | 155,08 | 155,08 | 155,08 | 155,08 | -0,04% | - |
| 11.12.2024 | 154,94 | 155,14 | 154,94 | 155,14 | -1,44% | 5,00 |
| 10.12.2024 | 157,40 | 157,40 | 157,40 | 157,40 | -0,81% | - |
| 09.12.2024 | 157,48 | 158,68 | 157,48 | 158,68 | -2,36% | 8,00 |
| 06.12.2024 | 162,52 | 162,52 | 162,52 | 162,52 | 0,51% | - |
| 05.12.2024 | 161,70 | 161,70 | 161,70 | 161,70 | -3,55% | - |
| 04.12.2024 | 166,48 | 167,66 | 166,48 | 167,66 | 0,42% | 50,00 |
| 03.12.2024 | 166,96 | 166,96 | 166,96 | 166,96 | -1,05% | - |
| 02.12.2024 | 168,10 | 168,74 | 168,10 | 168,74 | 1,74% | 15,00 |
| 29.11.2024 | 165,86 | 165,86 | 165,86 | 165,86 | -0,36% | - |
| 28.11.2024 | 166,46 | 166,46 | 166,46 | 166,46 | -0,68% | - |
| 27.11.2024 | 167,16 | 167,60 | 167,16 | 167,60 | -1,79% | 28,00 |
| 26.11.2024 | 170,66 | 170,66 | 170,66 | 170,66 | -3,09% | - |
| 25.11.2024 | 176,50 | 178,04 | 176,10 | 176,10 | 1,36% | 52,00 |
| 22.11.2024 | 173,74 | 173,74 | 173,74 | 173,74 | -0,49% | - |
| 21.11.2024 | 172,18 | 177,27 | 171,44 | 174,59 | 2,87% | 176,00 |
| 20.11.2024 | 169,72 | 169,72 | 169,72 | 169,72 | -0,82% | - |
| 19.11.2024 | 171,12 | 171,12 | 171,12 | 171,12 | 2,15% | - |
| 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% | - |