170,940€
1,90%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 167,60 | 173,42 | 166,94 | 170,95 | 1,90% | 41,00 |
| 15.11.2024 | 172,32 | 174,38 | 166,86 | 167,76 | -3,19% | 44,00 |
| 14.11.2024 | 171,76 | 174,52 | 170,99 | 173,28 | 0,35% | 30,00 |
| 13.11.2024 | 170,48 | 173,68 | 167,71 | 172,67 | 1,27% | - |
| 12.11.2024 | 168,49 | 171,86 | 167,71 | 170,50 | 1,19% | 125,00 |
| 11.11.2024 | 169,69 | 171,12 | 167,13 | 168,50 | -0,69% | 15,00 |
| 08.11.2024 | 168,79 | 170,11 | 166,77 | 169,67 | 0,52% | - |
| 07.11.2024 | 171,68 | 171,85 | 166,05 | 168,79 | -1,68% | 522,00 |
| 06.11.2024 | 163,66 | 173,04 | 162,95 | 171,68 | 6,93% | 50,00 |
| 05.11.2024 | 160,11 | 164,00 | 158,97 | 160,55 | -0,07% | - |
| 04.11.2024 | 161,62 | 166,43 | 158,17 | 160,67 | -0,97% | - |
| 01.11.2024 | 161,62 | 164,47 | 161,35 | 162,24 | 0,39% | - |
| 31.10.2024 | 162,57 | 164,92 | 161,56 | 161,61 | -0,59% | 8,00 |
| 30.10.2024 | 162,91 | 164,30 | 162,30 | 162,57 | -0,21% | - |
| 29.10.2024 | 164,78 | 166,27 | 162,14 | 162,91 | -1,13% | - |
| 28.10.2024 | 169,74 | 169,74 | 163,94 | 164,77 | -2,93% | - |
| 25.10.2024 | 166,19 | 171,31 | 166,19 | 169,75 | 2,14% | - |
| 24.10.2024 | 167,46 | 169,81 | 165,72 | 166,20 | -0,75% | - |
| 23.10.2024 | 170,15 | 170,66 | 166,57 | 167,46 | -1,58% | - |
| 22.10.2024 | 168,29 | 171,13 | 167,87 | 170,14 | 1,11% | - |
| 21.10.2024 | 169,76 | 172,12 | 168,20 | 168,27 | -0,87% | 50,00 |
| 18.10.2024 | 168,90 | 170,16 | 167,48 | 169,75 | 0,50% | 29,00 |
| 17.10.2024 | 167,99 | 170,12 | 166,83 | 168,91 | 0,60% | - |
| 16.10.2024 | 165,65 | 169,11 | 164,71 | 167,91 | 1,36% | 260,00 |
| 15.10.2024 | 173,57 | 173,94 | 165,03 | 165,65 | -4,57% | - |
| 14.10.2024 | 177,00 | 178,08 | 173,58 | 173,58 | -2,76% | 20,00 |
| 11.10.2024 | 177,44 | 179,09 | 175,53 | 178,51 | 0,54% | 11,00 |
| 10.10.2024 | 177,87 | 181,11 | 176,77 | 177,55 | -0,47% | 10,00 |
| 09.10.2024 | 176,48 | 178,48 | 174,17 | 178,39 | 1,43% | - |
| 08.10.2024 | 181,96 | 181,96 | 174,90 | 175,87 | -3,23% | 85,00 |
| 07.10.2024 | 177,16 | 182,63 | 177,16 | 181,74 | 2,58% | 91,00 |
| 04.10.2024 | 170,73 | 178,56 | 170,66 | 177,17 | 3,76% | - |
| 03.10.2024 | 164,16 | 171,15 | 163,75 | 170,75 | 3,96% | 89,00 |
| 02.10.2024 | 160,41 | 165,97 | 160,05 | 164,25 | 2,35% | 27,00 |
| 01.10.2024 | 154,84 | 161,77 | 152,40 | 160,48 | 3,62% | - |
| 30.09.2024 | 152,77 | 155,09 | 150,99 | 154,88 | 1,41% | - |
| 27.09.2024 | 151,09 | 154,97 | 151,09 | 152,73 | 0,91% | 17,00 |
| 26.09.2024 | 163,73 | 163,73 | 150,49 | 151,36 | -7,56% | - |
| 25.09.2024 | 165,87 | 165,98 | 161,59 | 163,73 | -1,33% | 20,00 |
| 24.09.2024 | 166,74 | 169,47 | 165,25 | 165,93 | -0,53% | - |
| 23.09.2024 | 162,20 | 167,60 | 160,80 | 166,82 | 2,78% | - |
| 20.09.2024 | 157,91 | 163,06 | 157,91 | 162,30 | -0,18% | 45,00 |
| 19.09.2024 | 160,17 | 164,78 | 158,71 | 162,59 | 1,27% | - |
| 18.09.2024 | 161,01 | 163,79 | 159,72 | 160,55 | -0,96% | - |
| 17.09.2024 | 157,02 | 162,11 | 155,79 | 162,11 | 3,14% | - |
| 16.09.2024 | 155,00 | 158,30 | 154,28 | 157,18 | 1,05% | - |
| 13.09.2024 | 154,00 | 157,46 | 154,00 | 155,55 | 1,74% | - |
| 12.09.2024 | 153,37 | 158,20 | 152,23 | 152,89 | -0,31% | - |
| 11.09.2024 | 155,63 | 157,26 | 152,24 | 153,36 | -1,46% | - |
| 10.09.2024 | 162,26 | 162,87 | 153,27 | 155,63 | -4,09% | - |
| 09.09.2024 | 161,68 | 164,74 | 161,68 | 162,26 | 0,58% | - |
| 06.09.2024 | 166,60 | 167,14 | 161,31 | 161,33 | -3,17% | - |
| 05.09.2024 | 165,77 | 168,75 | 164,80 | 166,61 | 0,51% | 12,00 |
| 04.09.2024 | 169,86 | 171,97 | 165,75 | 165,76 | -2,37% | 11,00 |
| 03.09.2024 | 176,07 | 177,62 | 168,85 | 169,78 | -3,57% | - |
| 02.09.2024 | 176,42 | 177,77 | 175,79 | 176,07 | -0,27% | - |
| 30.08.2024 | 177,65 | 178,34 | 174,09 | 176,54 | -0,52% | 35,00 |
| 29.08.2024 | 174,98 | 179,18 | 174,51 | 177,46 | 1,31% | - |
| 28.08.2024 | 173,69 | 175,72 | 172,29 | 175,17 | 0,86% | - |
| 27.08.2024 | 176,76 | 177,24 | 173,39 | 173,68 | -1,64% | 30,00 |
| 26.08.2024 | 174,44 | 178,49 | 172,96 | 176,58 | 1,25% | 75,00 |
| 23.08.2024 | 172,55 | 175,06 | 172,55 | 174,40 | 1,11% | - |
| 22.08.2024 | 171,40 | 174,05 | 170,85 | 172,48 | 0,67% | 4,00 |
| 21.08.2024 | 170,93 | 173,55 | 170,23 | 171,34 | 0,25% | 80,00 |
| 20.08.2024 | 176,02 | 177,34 | 170,25 | 170,91 | -3,22% | 32,00 |
| 19.08.2024 | 177,04 | 179,26 | 174,99 | 176,60 | -0,27% | - |
| 16.08.2024 | 179,38 | 179,38 | 175,64 | 177,08 | -1,28% | 200,00 |
| 15.08.2024 | 178,07 | 180,19 | 176,17 | 179,37 | 0,73% | 15,00 |
| 14.08.2024 | 178,80 | 179,64 | 176,80 | 178,07 | -0,41% | - |
| 13.08.2024 | 184,00 | 185,15 | 178,21 | 178,81 | -2,82% | 28,00 |
| 12.08.2024 | 184,37 | 185,62 | 182,63 | 183,99 | 0,48% | - |
| 09.08.2024 | 180,89 | 184,68 | 179,18 | 183,11 | 1,15% | - |
| 08.08.2024 | 175,23 | 182,53 | 174,05 | 181,03 | 3,29% | - |
| 07.08.2024 | 173,53 | 179,86 | 173,53 | 175,27 | 0,97% | 20,00 |
| 06.08.2024 | 169,12 | 178,19 | 169,12 | 173,59 | 2,67% | 20,00 |
| 05.08.2024 | 173,15 | 179,10 | 163,43 | 169,08 | -2,47% | 36,00 |
| 02.08.2024 | 183,69 | 183,98 | 170,53 | 173,37 | -5,63% | 18,00 |
| 01.08.2024 | 187,28 | 188,87 | 181,63 | 183,71 | -2,10% | - |
| 31.07.2024 | 183,15 | 188,10 | 183,01 | 187,65 | 2,24% | 8,00 |
| 30.07.2024 | 182,59 | 185,10 | 182,05 | 183,53 | 0,19% | - |
| 29.07.2024 | 184,14 | 187,00 | 181,67 | 183,19 | -0,52% | - |
| 26.07.2024 | 185,39 | 185,39 | 182,21 | 184,14 | -0,07% | 23,00 |
| 25.07.2024 | 183,23 | 186,12 | 181,31 | 184,27 | 0,57% | 185,00 |
| 24.07.2024 | 182,79 | 186,05 | 182,44 | 183,22 | 0,18% | - |
| 23.07.2024 | 187,95 | 188,67 | 182,78 | 182,89 | -2,72% | - |
| 22.07.2024 | 188,78 | 189,36 | 185,86 | 188,01 | -0,43% | 15,00 |
| 19.07.2024 | 192,83 | 193,96 | 188,78 | 188,82 | -2,07% | 20,00 |
| 18.07.2024 | 194,52 | 194,81 | 191,78 | 192,81 | -0,10% | 52,00 |
| 17.07.2024 | 191,58 | 196,04 | 190,73 | 193,01 | 0,75% | 602,00 |
| 16.07.2024 | 193,61 | 194,28 | 191,43 | 191,57 | -0,99% | 52,00 |
| 15.07.2024 | 187,36 | 194,59 | 186,94 | 193,49 | 3,22% | - |
| 12.07.2024 | 190,57 | 191,25 | 186,66 | 187,46 | -1,63% | - |
| 11.07.2024 | 186,82 | 191,33 | 185,07 | 190,56 | 1,89% | 78,00 |
| 10.07.2024 | 187,36 | 188,62 | 185,56 | 187,02 | -0,17% | 26,00 |
| 09.07.2024 | 187,91 | 189,27 | 184,63 | 187,34 | -0,21% | - |
| 08.07.2024 | 187,61 | 187,96 | 185,61 | 187,73 | -0,07% | - |
| 05.07.2024 | 191,76 | 191,97 | 186,86 | 187,87 | -2,03% | 54,00 |
| 04.07.2024 | 190,55 | 191,93 | 190,55 | 191,76 | 0,29% | - |
| 03.07.2024 | 190,69 | 193,10 | 189,57 | 191,21 | 0,70% | 48,00 |
| 02.07.2024 | 189,66 | 194,39 | 188,76 | 189,89 | 0,01% | - |