123,840€
3,20%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 121,23 | 123,88 | 119,87 | 123,49 | 2,91% | - |
| 05.06.2025 | 121,82 | 123,40 | 119,21 | 120,00 | -1,78% | - |
| 04.06.2025 | 125,14 | 126,03 | 121,14 | 122,17 | -2,41% | - |
| 03.06.2025 | 120,19 | 125,95 | 119,37 | 125,19 | 4,24% | 55,00 |
| 02.06.2025 | 118,60 | 121,76 | 118,28 | 120,10 | 1,38% | - |
| 30.05.2025 | 121,35 | 122,20 | 117,87 | 118,46 | -2,20% | 30,00 |
| 29.05.2025 | 120,73 | 123,35 | 119,88 | 121,12 | 0,31% | - |
| 28.05.2025 | 122,05 | 123,14 | 120,41 | 120,74 | -0,48% | - |
| 27.05.2025 | 118,80 | 122,54 | 118,76 | 121,32 | 1,67% | - |
| 26.05.2025 | 119,52 | 119,97 | 119,03 | 119,33 | -0,20% | - |
| 23.05.2025 | 120,85 | 120,85 | 118,00 | 119,57 | -1,03% | - |
| 22.05.2025 | 120,35 | 121,64 | 117,10 | 120,82 | 0,24% | 10,00 |
| 21.05.2025 | 122,57 | 123,71 | 120,28 | 120,53 | -1,70% | - |
| 20.05.2025 | 123,96 | 124,73 | 122,31 | 122,61 | -1,03% | - |
| 19.05.2025 | 125,47 | 126,04 | 122,46 | 123,88 | -2,05% | 7,00 |
| 16.05.2025 | 126,59 | 128,20 | 124,81 | 126,47 | -0,32% | 240,00 |
| 15.05.2025 | 125,86 | 128,01 | 123,74 | 126,87 | -2,25% | 100,00 |
| 14.05.2025 | 130,59 | 131,70 | 128,04 | 129,79 | -0,71% | - |
| 13.05.2025 | 128,91 | 132,06 | 127,94 | 130,72 | 1,55% | - |
| 12.05.2025 | 123,07 | 132,68 | 122,59 | 128,72 | 5,11% | 42,00 |
| 09.05.2025 | 121,29 | 123,47 | 121,14 | 122,46 | 0,88% | - |
| 08.05.2025 | 114,44 | 122,41 | 114,44 | 121,39 | 5,94% | 50,00 |
| 07.05.2025 | 117,34 | 117,87 | 112,54 | 114,58 | -1,37% | - |
| 06.05.2025 | 118,76 | 120,38 | 115,64 | 116,17 | -1,15% | - |
| 05.05.2025 | 117,29 | 119,47 | 116,33 | 117,52 | -2,87% | - |
| 02.05.2025 | 119,01 | 121,38 | 117,74 | 120,99 | 3,76% | - |
| 30.04.2025 | 120,79 | 120,79 | 114,98 | 116,61 | -2,91% | - |
| 29.04.2025 | 120,77 | 121,83 | 118,84 | 120,11 | -0,52% | - |
| 28.04.2025 | 120,43 | 121,68 | 119,76 | 120,74 | 0,28% | - |
| 25.04.2025 | 119,58 | 121,05 | 117,69 | 120,40 | 0,66% | 58,00 |
| 24.04.2025 | 119,72 | 120,89 | 118,69 | 119,61 | -0,18% | - |
| 23.04.2025 | 119,56 | 123,35 | 118,26 | 119,82 | 0,22% | 21,00 |
| 22.04.2025 | 115,20 | 120,54 | 114,87 | 119,56 | -1,17% | - |
| 17.04.2025 | 113,32 | 122,57 | 113,32 | 120,97 | 5,87% | 400,00 |
| 16.04.2025 | 112,72 | 116,64 | 110,32 | 114,26 | 1,39% | 50,00 |
| 15.04.2025 | 112,47 | 115,15 | 111,98 | 112,69 | 0,20% | - |
| 14.04.2025 | 114,33 | 117,17 | 110,73 | 112,47 | -0,85% | 6,00 |
| 11.04.2025 | 108,95 | 113,83 | 106,53 | 113,43 | 3,09% | 2,00 |
| 10.04.2025 | 121,51 | 123,25 | 107,92 | 110,03 | -10,92% | 1,00 |
| 09.04.2025 | 108,90 | 125,33 | 103,29 | 123,52 | 13,62% | - |
| 08.04.2025 | 115,27 | 118,14 | 107,26 | 108,71 | -4,62% | 288,00 |
| 07.04.2025 | 112,26 | 117,46 | 101,27 | 113,97 | 1,03% | 5,00 |
| 04.04.2025 | 127,84 | 127,97 | 112,41 | 112,81 | -11,95% | 10,00 |
| 03.04.2025 | 144,16 | 144,16 | 128,01 | 128,12 | -13,99% | 90,00 |
| 02.04.2025 | 149,15 | 149,16 | 146,36 | 148,96 | -0,11% | - |
| 01.04.2025 | 147,87 | 149,32 | 146,21 | 149,12 | 0,72% | - |
| 31.03.2025 | 143,75 | 149,71 | 142,28 | 148,05 | 2,21% | 11,00 |
| 28.03.2025 | 149,85 | 150,02 | 144,03 | 144,85 | -2,40% | 70,00 |
| 27.03.2025 | 151,36 | 152,60 | 147,90 | 148,41 | -2,18% | - |
| 26.03.2025 | 149,51 | 153,20 | 149,51 | 151,72 | 1,40% | - |
| 25.03.2025 | 148,35 | 150,77 | 148,35 | 149,62 | 0,48% | - |
| 24.03.2025 | 145,03 | 149,53 | 145,03 | 148,91 | 1,97% | - |
| 21.03.2025 | 146,33 | 147,14 | 144,44 | 146,04 | 0,08% | - |
| 20.03.2025 | 144,21 | 146,75 | 144,11 | 145,92 | 1,16% | - |
| 19.03.2025 | 141,03 | 145,70 | 141,03 | 144,25 | 2,28% | - |
| 18.03.2025 | 141,45 | 143,08 | 139,11 | 141,04 | 0,58% | 30,00 |
| 17.03.2025 | 137,02 | 141,45 | 137,02 | 140,23 | 2,22% | - |
| 14.03.2025 | 134,38 | 138,82 | 133,40 | 137,19 | 2,24% | - |
| 13.03.2025 | 134,80 | 135,52 | 131,33 | 134,18 | -0,47% | 1,00 |
| 12.03.2025 | 132,34 | 136,23 | 131,67 | 134,82 | 1,75% | - |
| 11.03.2025 | 129,07 | 133,52 | 129,07 | 132,50 | 1,95% | 3,00 |
| 10.03.2025 | 129,36 | 130,98 | 126,55 | 129,96 | 0,59% | - |
| 07.03.2025 | 129,68 | 132,83 | 128,65 | 129,20 | -0,56% | - |
| 06.03.2025 | 131,32 | 132,31 | 128,84 | 129,93 | -1,81% | - |
| 05.03.2025 | 136,94 | 137,26 | 129,66 | 132,33 | -3,15% | - |
| 04.03.2025 | 141,63 | 141,63 | 134,00 | 136,64 | -3,46% | 25,00 |
| 03.03.2025 | 154,42 | 154,42 | 141,14 | 141,54 | -7,69% | 6,00 |
| 28.02.2025 | 149,59 | 153,79 | 146,79 | 153,33 | 2,60% | - |
| 27.02.2025 | 145,39 | 150,74 | 145,15 | 149,45 | 3,05% | - |
| 26.02.2025 | 144,93 | 146,70 | 144,09 | 145,02 | 0,35% | 39,00 |
| 25.02.2025 | 150,81 | 153,55 | 144,31 | 144,52 | -2,63% | 1,00 |
| 24.02.2025 | 149,36 | 150,32 | 148,20 | 148,42 | -0,56% | 11,00 |
| 21.02.2025 | 153,78 | 154,53 | 148,77 | 149,26 | -3,27% | - |
| 20.02.2025 | 155,13 | 155,21 | 152,37 | 154,30 | 0,31% | - |
| 19.02.2025 | 150,99 | 155,63 | 150,46 | 153,83 | 2,50% | - |
| 18.02.2025 | 149,42 | 154,51 | 147,89 | 150,08 | -1,43% | - |
| 17.02.2025 | 149,99 | 153,25 | 149,13 | 152,25 | 1,59% | 8,00 |
| 14.02.2025 | 149,35 | 152,00 | 146,12 | 149,86 | 0,46% | - |
| 13.02.2025 | 150,38 | 150,79 | 147,78 | 149,18 | -0,25% | 14,00 |
| 12.02.2025 | 156,38 | 158,24 | 149,28 | 149,56 | -4,31% | 12,00 |
| 11.02.2025 | 157,04 | 159,13 | 156,03 | 156,29 | -0,33% | 60,00 |
| 10.02.2025 | 154,29 | 156,94 | 153,77 | 156,80 | 2,43% | - |
| 07.02.2025 | 154,13 | 155,40 | 152,93 | 153,08 | -0,55% | 30,00 |
| 06.02.2025 | 157,67 | 160,39 | 153,18 | 153,93 | -2,79% | 10,00 |
| 05.02.2025 | 160,18 | 160,54 | 155,19 | 158,35 | -1,08% | - |
| 04.02.2025 | 159,50 | 161,07 | 155,19 | 160,08 | 0,24% | - |
| 03.02.2025 | 156,96 | 161,88 | 156,96 | 159,69 | 0,83% | - |
| 31.01.2025 | 168,30 | 168,30 | 158,06 | 158,37 | -3,22% | - |
| 30.01.2025 | 163,98 | 166,52 | 162,90 | 163,64 | -0,30% | - |
| 29.01.2025 | 162,28 | 164,66 | 160,72 | 164,14 | 1,13% | 20,00 |
| 28.01.2025 | 163,56 | 166,37 | 160,35 | 162,31 | -0,84% | 10,00 |
| 27.01.2025 | 164,41 | 167,08 | 162,02 | 163,68 | -0,87% | - |
| 24.01.2025 | 169,65 | 169,89 | 164,24 | 165,11 | -2,62% | - |
| 23.01.2025 | 170,61 | 173,40 | 168,73 | 169,55 | -0,59% | - |
| 22.01.2025 | 169,21 | 172,46 | 168,05 | 170,55 | 0,38% | - |
| 21.01.2025 | 176,01 | 176,58 | 169,08 | 169,91 | -3,47% | - |
| 20.01.2025 | 174,23 | 176,36 | 174,23 | 176,01 | 0,40% | 185,00 |
| 17.01.2025 | 172,98 | 175,99 | 172,50 | 175,31 | 0,82% | - |
| 16.01.2025 | 174,42 | 175,18 | 172,25 | 173,89 | -0,29% | - |
| 15.01.2025 | 172,82 | 175,20 | 171,76 | 174,39 | 1,15% | - |