120,840€
-0,02%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 122,38 | 122,38 | 121,33 | 121,68 | 0,68% | - |
| 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 |
| 18.07.2025 | 121,02 | 121,74 | 121,02 | 121,74 | 3,54% | 50,00 |
| 17.07.2025 | 117,42 | 118,02 | 117,42 | 117,58 | -1,21% | 250,00 |
| 16.07.2025 | 117,78 | 119,02 | 117,78 | 119,02 | -1,85% | 60,00 |
| 15.07.2025 | 121,26 | 121,26 | 121,26 | 121,26 | -1,09% | - |
| 14.07.2025 | 122,64 | 123,80 | 122,60 | 122,60 | 0,57% | 136,00 |
| 11.07.2025 | 120,84 | 121,90 | 120,84 | 121,90 | 0,98% | 120,00 |
| 10.07.2025 | 120,34 | 120,72 | 120,34 | 120,72 | 0,94% | 22,00 |
| 09.07.2025 | 122,08 | 122,08 | 119,60 | 119,60 | 2,12% | 60,00 |
| 08.07.2025 | 117,12 | 117,12 | 117,12 | 117,12 | -2,16% | - |
| 07.07.2025 | 117,80 | 119,70 | 117,80 | 119,70 | 0,72% | 373,00 |
| 04.07.2025 | 118,84 | 118,84 | 118,84 | 118,84 | -0,90% | - |
| 03.07.2025 | 119,92 | 119,92 | 119,92 | 119,92 | 1,04% | - |
| 02.07.2025 | 118,68 | 118,68 | 118,68 | 118,68 | 2,03% | - |
| 01.07.2025 | 115,94 | 116,94 | 115,94 | 116,32 | -2,32% | 48,00 |
| 30.06.2025 | 119,08 | 119,08 | 119,08 | 119,08 | -0,63% | - |
| 27.06.2025 | 120,26 | 120,26 | 119,84 | 119,84 | 1,75% | 2,00 |
| 26.06.2025 | 117,78 | 117,78 | 117,78 | 117,78 | -1,39% | - |
| 25.06.2025 | 119,44 | 119,44 | 119,44 | 119,44 | -0,42% | - |
| 24.06.2025 | 119,94 | 119,94 | 119,94 | 119,94 | -9,18% | - |
| 23.06.2025 | 131,18 | 132,68 | 131,18 | 132,06 | 2,07% | 585,00 |
| 20.06.2025 | 129,38 | 129,38 | 129,38 | 129,38 | 0,28% | - |
| 19.06.2025 | 129,02 | 129,02 | 129,02 | 129,02 | -2,61% | - |
| 18.06.2025 | 132,48 | 132,48 | 132,48 | 132,48 | 1,07% | - |
| 17.06.2025 | 131,08 | 131,08 | 131,08 | 131,08 | -1,00% | - |
| 16.06.2025 | 136,66 | 136,66 | 132,40 | 132,40 | -3,36% | 38,00 |
| 13.06.2025 | 136,88 | 137,00 | 136,88 | 137,00 | 6,71% | 24,00 |
| 12.06.2025 | 128,38 | 128,38 | 128,38 | 128,38 | 1,41% | - |
| 11.06.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 2,01% | - |
| 10.06.2025 | 124,10 | 124,10 | 124,10 | 124,10 | 1,39% | - |
| 09.06.2025 | 122,40 | 122,40 | 122,40 | 122,40 | 2,00% | - |
| 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% | - |