162,310€
0,27%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 161,02 | 163,68 | 161,02 | 163,68 | 1,11% | 12,00 |
| 29.09.2026 | 161,88 | 161,88 | 161,88 | 161,88 | -1,87% | - |
| 28.09.2026 | 162,72 | 164,96 | 162,72 | 164,96 | 0,77% | 60,00 |
| 25.09.2026 | 163,70 | 163,70 | 163,70 | 163,70 | -1,33% | - |
| 24.09.2026 | 161,88 | 165,90 | 161,88 | 165,90 | 3,39% | 1,00 |
| 23.09.2026 | 160,46 | 160,46 | 160,46 | 160,46 | -2,18% | - |
| 22.09.2026 | 164,04 | 164,04 | 164,04 | 164,04 | -1,67% | - |
| 21.09.2026 | 166,82 | 166,82 | 166,82 | 166,82 | -1,84% | - |
| 18.09.2026 | 170,52 | 170,52 | 169,94 | 169,94 | 0,75% | 30,00 |
| 17.09.2026 | 168,68 | 168,68 | 168,68 | 168,68 | -7,32% | - |
| 16.09.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 2,78% | - |
| 15.09.2026 | 177,08 | 177,08 | 177,08 | 177,08 | -0,57% | - |
| 14.09.2026 | 178,10 | 178,10 | 178,10 | 178,10 | 1,25% | - |
| 11.09.2026 | 175,90 | 175,90 | 175,90 | 175,90 | 1,65% | - |
| 10.09.2026 | 173,04 | 173,04 | 173,04 | 173,04 | -0,15% | - |
| 09.09.2026 | 170,46 | 173,30 | 170,46 | 173,30 | 1,94% | 12,00 |
| 08.09.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -0,22% | - |
| 07.09.2026 | 170,38 | 170,38 | 170,38 | 170,38 | -1,74% | - |
| 04.09.2026 | 173,40 | 173,40 | 173,40 | 173,40 | 0,09% | - |
| 03.09.2026 | 173,24 | 173,24 | 173,24 | 173,24 | -0,53% | - |
| 02.09.2026 | 174,16 | 174,16 | 174,16 | 174,16 | 1,52% | - |
| 01.09.2026 | 171,56 | 171,56 | 171,56 | 171,56 | -0,26% | - |
| 31.08.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,58% | - |
| 28.08.2026 | 171,00 | 171,00 | 171,00 | 171,00 | 0,31% | - |
| 27.08.2026 | 170,48 | 170,48 | 170,48 | 170,48 | 0,19% | - |
| 26.08.2026 | 170,16 | 170,16 | 170,16 | 170,16 | -2,91% | - |
| 25.08.2026 | 175,26 | 175,26 | 175,26 | 175,26 | -2,14% | - |
| 24.08.2026 | 179,10 | 179,10 | 179,10 | 179,10 | -0,10% | - |
| 21.08.2026 | 179,28 | 179,28 | 179,28 | 179,28 | -0,32% | - |
| 20.08.2026 | 179,86 | 179,86 | 179,86 | 179,86 | -0,01% | 6,00 |
| 19.08.2026 | 179,88 | 179,88 | 179,88 | 179,88 | 1,73% | - |
| 18.08.2026 | 176,82 | 176,82 | 176,82 | 176,82 | 2,00% | - |
| 17.08.2026 | 173,36 | 173,36 | 173,36 | 173,36 | 1,03% | - |
| 14.08.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -0,90% | - |
| 13.08.2026 | 173,16 | 173,16 | 173,16 | 173,16 | -0,33% | - |
| 12.08.2026 | 173,74 | 173,74 | 173,74 | 173,74 | 1,45% | - |
| 11.08.2026 | 171,28 | 171,28 | 171,26 | 171,26 | 5,91% | 45,00 |
| 10.08.2026 | 161,70 | 161,70 | 161,70 | 161,70 | -1,09% | - |
| 07.08.2026 | 163,48 | 163,48 | 163,48 | 163,48 | 2,06% | - |
| 06.08.2026 | 160,18 | 160,18 | 160,18 | 160,18 | -3,17% | - |
| 05.08.2026 | 165,42 | 165,42 | 165,42 | 165,42 | -2,60% | - |
| 04.08.2026 | 169,84 | 169,84 | 169,84 | 169,84 | 0,98% | - |
| 03.08.2026 | 168,20 | 168,20 | 168,20 | 168,20 | -2,64% | - |
| 31.07.2026 | 172,76 | 172,76 | 172,76 | 172,76 | -0,08% | - |
| 30.07.2026 | 172,90 | 172,90 | 172,90 | 172,90 | -0,86% | - |
| 29.07.2026 | 167,78 | 174,40 | 167,78 | 174,40 | 2,08% | 30,00 |
| 28.07.2026 | 170,84 | 170,84 | 170,84 | 170,84 | -0,56% | - |
| 27.07.2026 | 171,80 | 171,80 | 171,80 | 171,80 | -5,55% | - |
| 24.07.2026 | 179,34 | 181,90 | 179,34 | 181,90 | -0,29% | 51,00 |
| 23.07.2026 | 176,26 | 182,42 | 176,26 | 182,42 | 4,95% | 30,00 |
| 22.07.2026 | 173,82 | 173,82 | 173,82 | 173,82 | 3,30% | - |
| 21.07.2026 | 168,26 | 168,26 | 168,26 | 168,26 | -0,72% | - |
| 20.07.2026 | 169,74 | 169,74 | 169,48 | 169,48 | 3,04% | 30,00 |
| 17.07.2026 | 164,48 | 164,48 | 164,48 | 164,48 | 0,04% | - |
| 16.07.2026 | 164,42 | 164,42 | 164,42 | 164,42 | -0,77% | - |
| 15.07.2026 | 165,70 | 165,70 | 165,70 | 165,70 | -1,56% | - |
| 14.07.2026 | 167,16 | 168,32 | 167,16 | 168,32 | 3,26% | 40,00 |
| 13.07.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 3,22% | - |
| 10.07.2026 | 157,92 | 157,92 | 157,92 | 157,92 | 1,01% | - |
| 09.07.2026 | 162,28 | 162,28 | 156,34 | 156,34 | -0,40% | 15,00 |
| 08.07.2026 | 156,96 | 156,96 | 156,96 | 156,96 | 2,37% | - |
| 07.07.2026 | 150,84 | 153,32 | 150,84 | 153,32 | 2,40% | 40,00 |
| 06.07.2026 | 149,72 | 149,72 | 149,72 | 149,72 | 0,20% | - |
| 03.07.2026 | 149,42 | 149,42 | 149,42 | 149,42 | -0,21% | - |
| 02.07.2026 | 149,74 | 149,74 | 149,74 | 149,74 | -2,26% | - |
| 01.07.2026 | 152,92 | 153,20 | 152,92 | 153,20 | -2,59% | 13,00 |
| 30.06.2026 | 157,28 | 157,28 | 157,28 | 157,28 | 0,20% | - |
| 29.06.2026 | 156,96 | 156,96 | 156,96 | 156,96 | -1,26% | - |
| 26.06.2026 | 158,96 | 158,96 | 158,96 | 158,96 | -1,30% | - |
| 25.06.2026 | 159,44 | 161,06 | 159,44 | 161,06 | -1,74% | 4,00 |
| 24.06.2026 | 163,92 | 163,92 | 163,92 | 163,92 | 0,77% | 2,00 |
| 23.06.2026 | 162,66 | 162,66 | 162,66 | 162,66 | 3,37% | - |
| 22.06.2026 | 157,36 | 157,36 | 157,36 | 157,36 | -2,14% | - |
| 19.06.2026 | 159,48 | 160,80 | 159,48 | 160,80 | 0,63% | 15,00 |
| 18.06.2026 | 157,24 | 159,80 | 157,24 | 159,80 | 0,13% | 104,00 |
| 17.06.2026 | 159,60 | 159,60 | 159,60 | 159,60 | -1,94% | - |
| 16.06.2026 | 162,76 | 162,76 | 162,76 | 162,76 | 1,95% | - |
| 15.06.2026 | 159,64 | 159,64 | 159,64 | 159,64 | -2,63% | - |
| 12.06.2026 | 163,96 | 163,96 | 163,96 | 163,96 | -3,20% | - |
| 11.06.2026 | 169,38 | 169,38 | 169,38 | 169,38 | 1,07% | - |
| 10.06.2026 | 167,58 | 167,58 | 167,58 | 167,58 | -0,90% | - |
| 09.06.2026 | 169,10 | 169,10 | 169,10 | 169,10 | 0,07% | - |
| 08.06.2026 | 168,98 | 168,98 | 168,98 | 168,98 | -2,53% | - |
| 05.06.2026 | 173,36 | 173,36 | 173,36 | 173,36 | -1,13% | - |
| 04.06.2026 | 182,42 | 182,42 | 175,34 | 175,34 | 1,11% | 4,00 |
| 03.06.2026 | 173,42 | 173,42 | 173,42 | 173,42 | 1,99% | - |
| 02.06.2026 | 170,04 | 170,04 | 170,04 | 170,04 | 3,85% | - |
| 01.06.2026 | 163,74 | 163,74 | 163,74 | 163,74 | -1,09% | - |
| 29.05.2026 | 165,54 | 165,54 | 165,54 | 165,54 | 0,99% | - |
| 28.05.2026 | 167,52 | 167,52 | 163,92 | 163,92 | -0,58% | 362,00 |
| 27.05.2026 | 166,16 | 166,16 | 164,88 | 164,88 | -4,32% | 600,00 |
| 26.05.2026 | 172,32 | 172,32 | 172,32 | 172,32 | 1,77% | - |
| 25.05.2026 | 166,84 | 169,32 | 166,84 | 169,32 | -1,74% | 30,00 |
| 22.05.2026 | 172,56 | 172,56 | 172,32 | 172,32 | -2,48% | 10,00 |
| 21.05.2026 | 174,94 | 176,70 | 174,94 | 176,70 | -1,77% | 158,00 |
| 20.05.2026 | 178,36 | 182,36 | 178,36 | 179,88 | 0,56% | 615,00 |
| 19.05.2026 | 176,06 | 178,88 | 176,06 | 178,88 | 2,15% | 40,00 |
| 18.05.2026 | 175,12 | 175,12 | 175,12 | 175,12 | 2,51% | - |
| 15.05.2026 | 170,84 | 170,84 | 170,84 | 170,84 | 0,44% | - |
| 14.05.2026 | 170,10 | 170,10 | 170,10 | 170,10 | 0,13% | - |