141,030€
3,23%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 136,99 | 137,01 | 136,34 | 136,93 | 0,23% | - |
| 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% | - |
| 03.10.2025 | 121,84 | 122,04 | 121,84 | 121,84 | -0,72% | 120,00 |
| 02.10.2025 | 121,86 | 124,06 | 121,86 | 122,72 | 1,54% | 23,00 |
| 01.10.2025 | 120,84 | 121,06 | 120,84 | 120,86 | -0,82% | 100,00 |
| 30.09.2025 | 121,86 | 121,86 | 121,86 | 121,86 | -3,16% | - |
| 29.09.2025 | 126,12 | 126,12 | 125,84 | 125,84 | 1,22% | 10,00 |
| 26.09.2025 | 124,32 | 124,32 | 124,32 | 124,32 | 1,30% | - |
| 25.09.2025 | 122,72 | 122,72 | 122,72 | 122,72 | 1,86% | 20,00 |
| 24.09.2025 | 120,10 | 120,48 | 120,10 | 120,48 | -2,43% | 20,00 |
| 23.09.2025 | 116,24 | 123,48 | 116,24 | 123,48 | 4,29% | 133,00 |
| 22.09.2025 | 118,40 | 118,40 | 118,40 | 118,40 | -0,13% | 150,00 |
| 19.09.2025 | 118,56 | 118,56 | 118,56 | 118,56 | 0,66% | - |
| 18.09.2025 | 117,78 | 117,78 | 117,78 | 117,78 | 1,24% | - |
| 17.09.2025 | 116,34 | 116,34 | 116,34 | 116,34 | 2,21% | - |
| 16.09.2025 | 113,82 | 113,82 | 113,82 | 113,82 | -2,22% | 40,00 |
| 15.09.2025 | 116,40 | 116,40 | 116,40 | 116,40 | -1,31% | - |
| 12.09.2025 | 116,28 | 117,94 | 116,28 | 117,94 | -0,89% | 4,00 |
| 11.09.2025 | 120,29 | 120,31 | 117,24 | 119,00 | 2,48% | - |
| 10.09.2025 | 116,12 | 116,12 | 116,12 | 116,12 | -0,61% | - |
| 09.09.2025 | 116,63 | 116,97 | 116,14 | 116,83 | -0,20% | - |
| 08.09.2025 | 119,20 | 119,87 | 115,48 | 117,06 | -3,99% | - |
| 05.09.2025 | 121,92 | 121,92 | 121,92 | 121,92 | 0,23% | - |
| 04.09.2025 | 121,64 | 121,64 | 121,64 | 121,64 | -5,22% | - |
| 03.09.2025 | 128,34 | 128,34 | 128,34 | 128,34 | 0,61% | - |
| 02.09.2025 | 127,56 | 127,56 | 127,56 | 127,56 | 1,08% | - |
| 01.09.2025 | 126,20 | 126,20 | 126,20 | 126,20 | -0,79% | - |
| 29.08.2025 | 127,20 | 127,20 | 127,20 | 127,20 | 1,10% | - |
| 28.08.2025 | 125,82 | 125,82 | 125,82 | 125,82 | 1,96% | - |
| 27.08.2025 | 123,40 | 123,40 | 123,40 | 123,40 | -0,82% | - |
| 26.08.2025 | 124,42 | 124,42 | 124,42 | 124,42 | 2,05% | - |
| 25.08.2025 | 121,92 | 121,92 | 121,92 | 121,92 | 2,94% | - |
| 22.08.2025 | 118,56 | 118,56 | 118,44 | 118,44 | 0,46% | 45,00 |
| 21.08.2025 | 117,90 | 117,90 | 117,90 | 117,90 | -0,64% | - |
| 20.08.2025 | 118,66 | 118,66 | 118,66 | 118,66 | -0,30% | - |
| 19.08.2025 | 119,02 | 119,02 | 119,02 | 119,02 | -0,28% | - |
| 18.08.2025 | 119,36 | 119,36 | 119,36 | 119,36 | -0,78% | - |
| 15.08.2025 | 120,30 | 120,30 | 120,30 | 120,30 | 1,67% | - |
| 14.08.2025 | 118,02 | 118,32 | 118,02 | 118,32 | 0,24% | 18,00 |
| 13.08.2025 | 118,04 | 118,04 | 118,04 | 118,04 | 0,61% | - |
| 12.08.2025 | 117,32 | 117,32 | 117,32 | 117,32 | -3,58% | - |
| 11.08.2025 | 121,30 | 121,68 | 121,30 | 121,68 | 0,76% | 11,00 |
| 08.08.2025 | 120,76 | 120,76 | 120,76 | 120,76 | -3,11% | - |
| 07.08.2025 | 124,64 | 124,64 | 124,64 | 124,64 | -0,75% | - |
| 06.08.2025 | 125,58 | 125,58 | 125,58 | 125,58 | 2,93% | - |
| 05.08.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -3,27% | - |
| 04.08.2025 | 126,12 | 126,12 | 126,12 | 126,12 | -0,93% | - |
| 01.08.2025 | 129,24 | 129,24 | 127,30 | 127,30 | -2,51% | 100,00 |
| 31.07.2025 | 130,58 | 130,58 | 130,58 | 130,58 | -0,79% | - |
| 30.07.2025 | 131,62 | 131,62 | 131,62 | 131,62 | 1,56% | - |
| 29.07.2025 | 129,60 | 129,60 | 129,60 | 129,60 | 1,74% | - |
| 28.07.2025 | 123,26 | 127,38 | 123,26 | 127,38 | 3,29% | 12,00 |
| 25.07.2025 | 123,32 | 123,32 | 123,32 | 123,32 | 0,70% | - |
| 24.07.2025 | 121,60 | 122,46 | 121,60 | 122,46 | 0,38% | 60,00 |
| 23.07.2025 | 120,62 | 122,00 | 120,62 | 122,00 | 2,42% | 60,00 |
| 22.07.2025 | 119,12 | 119,12 | 119,12 | 119,12 | -0,93% | 30,00 |
| 21.07.2025 | 121,12 | 122,20 | 120,24 | 120,24 | -1,23% | 120,00 |