169,210€
-2,76%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 169,53 | 169,61 | 168,66 | 168,96 | -2,91% | - |
| 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% | - |
| 07.11.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 0,59% | - |
| 06.11.2024 | 165,08 | 169,00 | 165,08 | 169,00 | 4,59% | 33,00 |
| 05.11.2024 | 160,38 | 161,58 | 160,38 | 161,58 | -1,02% | 5,00 |
| 04.11.2024 | 163,24 | 163,24 | 163,24 | 163,24 | 0,74% | - |
| 01.11.2024 | 162,04 | 162,04 | 162,04 | 162,04 | -0,18% | - |
| 31.10.2024 | 162,34 | 162,34 | 162,34 | 162,34 | -0,82% | - |
| 30.10.2024 | 162,84 | 163,68 | 162,84 | 163,68 | -0,21% | 7,00 |
| 29.10.2024 | 164,02 | 164,02 | 164,02 | 164,02 | -1,20% | - |
| 28.10.2024 | 166,02 | 166,02 | 166,02 | 166,02 | -2,68% | - |
| 25.10.2024 | 167,80 | 170,60 | 166,40 | 170,60 | 1,91% | 332,00 |
| 24.10.2024 | 167,40 | 167,40 | 167,40 | 167,40 | -1,23% | - |
| 23.10.2024 | 169,48 | 169,48 | 169,48 | 169,48 | 1,11% | - |
| 22.10.2024 | 167,62 | 167,62 | 167,62 | 167,62 | -0,59% | - |
| 21.10.2024 | 168,62 | 168,62 | 168,62 | 168,62 | -0,18% | - |
| 18.10.2024 | 168,94 | 170,44 | 168,92 | 168,92 | 0,31% | 39,00 |
| 17.10.2024 | 167,26 | 168,40 | 167,26 | 168,40 | 2,40% | 329,00 |
| 16.10.2024 | 164,46 | 164,46 | 164,46 | 164,46 | -2,04% | - |
| 15.10.2024 | 174,34 | 174,34 | 167,88 | 167,88 | -5,45% | 53,00 |
| 14.10.2024 | 177,58 | 177,58 | 177,56 | 177,56 | -0,62% | 30,00 |
| 11.10.2024 | 176,08 | 178,66 | 176,08 | 178,66 | 1,07% | 56,00 |
| 10.10.2024 | 176,76 | 176,76 | 176,76 | 176,76 | -0,29% | - |
| 09.10.2024 | 177,28 | 177,28 | 177,28 | 177,28 | -0,09% | 1,00 |
| 08.10.2024 | 179,02 | 179,02 | 177,44 | 177,44 | -0,31% | 60,00 |
| 07.10.2024 | 178,00 | 178,00 | 178,00 | 178,00 | 2,20% | 15,00 |
| 04.10.2024 | 169,98 | 174,46 | 169,98 | 174,16 | 3,42% | 530,00 |
| 03.10.2024 | 163,42 | 168,40 | 163,42 | 168,40 | 1,70% | 20,00 |
| 02.10.2024 | 160,74 | 165,58 | 160,74 | 165,58 | 7,48% | 90,00 |
| 01.10.2024 | 154,06 | 154,06 | 154,06 | 154,06 | 0,47% | - |
| 30.09.2024 | 153,34 | 153,34 | 153,34 | 153,34 | -0,26% | - |
| 27.09.2024 | 150,36 | 153,74 | 150,36 | 153,74 | -3,31% | - |
| 26.09.2024 | 161,96 | 161,96 | 159,00 | 159,00 | -3,64% | 25,00 |
| 25.09.2024 | 164,66 | 166,08 | 164,66 | 165,00 | -1,52% | 29,00 |
| 24.09.2024 | 166,76 | 167,54 | 166,76 | 167,54 | 0,30% | 47,00 |
| 23.09.2024 | 161,70 | 167,04 | 161,70 | 167,04 | 3,16% | 61,00 |
| 20.09.2024 | 160,34 | 161,92 | 160,34 | 161,92 | 0,46% | 41,00 |
| 19.09.2024 | 161,18 | 161,18 | 161,18 | 161,18 | 0,19% | - |
| 18.09.2024 | 161,06 | 161,06 | 160,88 | 160,88 | 2,86% | 6,00 |
| 17.09.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 1,09% | - |
| 16.09.2024 | 154,72 | 154,72 | 154,72 | 154,72 | 0,47% | - |
| 13.09.2024 | 153,54 | 154,00 | 153,54 | 154,00 | -0,67% | 30,00 |
| 12.09.2024 | 153,92 | 155,04 | 153,92 | 155,04 | -0,18% | 20,00 |
| 11.09.2024 | 155,32 | 155,32 | 155,32 | 155,32 | -4,59% | - |
| 10.09.2024 | 162,80 | 162,80 | 162,80 | 162,80 | 0,28% | 30,00 |
| 09.09.2024 | 162,34 | 162,34 | 162,34 | 162,34 | -1,40% | - |
| 06.09.2024 | 164,64 | 164,64 | 164,64 | 164,64 | -0,54% | - |
| 05.09.2024 | 165,54 | 165,54 | 165,54 | 165,54 | -1,56% | - |
| 04.09.2024 | 168,16 | 168,16 | 168,16 | 168,16 | -1,66% | - |
| 03.09.2024 | 175,52 | 176,88 | 171,00 | 171,00 | -2,60% | 7,00 |
| 02.09.2024 | 175,56 | 175,56 | 175,56 | 175,56 | -0,88% | - |
| 30.08.2024 | 177,12 | 177,12 | 177,12 | 177,12 | 1,98% | - |
| 29.08.2024 | 173,68 | 173,68 | 173,68 | 173,68 | -0,18% | - |