129,880€
-12,81%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 144,16 | 144,16 | 129,42 | 129,89 | -12,80% | 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% | - |
| 14.01.2025 | 174,07 | 174,07 | 171,39 | 172,41 | -0,90% | - |
| 13.01.2025 | 170,76 | 176,51 | 170,76 | 173,97 | 1,93% | 32,00 |
| 10.01.2025 | 167,59 | 172,71 | 166,85 | 170,68 | 1,84% | 7,00 |
| 09.01.2025 | 165,95 | 167,77 | 165,18 | 167,60 | 1,08% | - |
| 08.01.2025 | 167,50 | 168,70 | 164,44 | 165,81 | -0,48% | - |
| 07.01.2025 | 162,58 | 167,25 | 161,93 | 166,61 | 2,03% | 3,00 |
| 06.01.2025 | 166,28 | 168,62 | 162,53 | 163,30 | -1,56% | - |
| 03.01.2025 | 163,42 | 166,84 | 162,53 | 165,89 | 2,07% | 2,00 |
| 02.01.2025 | 152,23 | 163,64 | 152,23 | 162,53 | 6,65% | - |
| 30.12.2024 | 152,67 | 153,11 | 151,75 | 152,39 | 1,06% | - |
| 27.12.2024 | 151,73 | 152,90 | 149,72 | 150,79 | 0,72% | - |
| 23.12.2024 | 148,61 | 150,44 | 147,93 | 149,71 | 0,78% | - |
| 20.12.2024 | 148,87 | 149,69 | 146,20 | 148,55 | -0,21% | 65,00 |
| 19.12.2024 | 150,80 | 153,14 | 147,06 | 148,86 | -1,16% | - |
| 18.12.2024 | 153,94 | 154,33 | 149,87 | 150,61 | -2,27% | - |
| 17.12.2024 | 151,02 | 154,12 | 148,30 | 154,11 | 2,05% | 1,00 |
| 16.12.2024 | 156,09 | 156,34 | 150,89 | 151,01 | -2,77% | 33,00 |
| 13.12.2024 | 155,30 | 156,20 | 153,58 | 155,31 | 0,01% | 40,00 |
| 12.12.2024 | 156,16 | 156,82 | 154,33 | 155,30 | -0,56% | - |
| 11.12.2024 | 155,75 | 157,29 | 154,78 | 156,18 | 0,28% | 10,00 |
| 10.12.2024 | 158,24 | 160,01 | 154,47 | 155,74 | -1,58% | - |
| 09.12.2024 | 157,57 | 160,52 | 157,57 | 158,24 | 0,82% | 44,00 |
| 06.12.2024 | 162,92 | 163,20 | 156,22 | 156,96 | -3,66% | 10,00 |
| 05.12.2024 | 162,95 | 164,58 | 160,96 | 162,93 | 0,00% | - |
| 04.12.2024 | 167,79 | 168,33 | 160,23 | 162,93 | -2,91% | - |
| 03.12.2024 | 167,63 | 169,67 | 165,93 | 167,81 | 0,10% | 50,00 |
| 02.12.2024 | 166,83 | 171,00 | 166,19 | 167,65 | -0,26% | 5,00 |
| 29.11.2024 | 167,46 | 168,96 | 166,70 | 168,09 | 0,38% | - |
| 28.11.2024 | 166,74 | 168,16 | 166,39 | 167,46 | 0,42% | - |
| 27.11.2024 | 169,11 | 169,27 | 166,33 | 166,76 | -1,35% | - |
| 26.11.2024 | 172,10 | 172,10 | 167,40 | 169,04 | -1,78% | - |
| 25.11.2024 | 177,85 | 178,28 | 170,52 | 172,10 | -3,20% | - |
| 22.11.2024 | 176,17 | 178,77 | 174,37 | 177,79 | 1,25% | 34,00 |
| 21.11.2024 | 171,63 | 177,06 | 171,62 | 175,59 | 2,00% | 10,00 |
| 20.11.2024 | 169,47 | 173,37 | 169,47 | 172,14 | 1,58% | 15,00 |
| 19.11.2024 | 170,94 | 172,86 | 169,08 | 169,46 | -0,87% | - |
| 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% | - |