120,210€
-0,59%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 120,95 | 121,87 | 119,27 | 119,71 | -1,00% | - |
| 14.08.2025 | 118,92 | 121,12 | 117,52 | 120,92 | 1,04% | - |
| 13.08.2025 | 119,28 | 119,75 | 117,70 | 119,67 | 0,89% | - |
| 12.08.2025 | 118,24 | 120,77 | 117,70 | 118,62 | 0,29% | 10,00 |
| 11.08.2025 | 121,91 | 123,28 | 117,54 | 118,28 | -3,06% | 2,00 |
| 08.08.2025 | 121,47 | 124,05 | 120,40 | 122,01 | 0,75% | - |
| 07.08.2025 | 124,76 | 126,76 | 120,83 | 121,10 | -2,25% | - |
| 06.08.2025 | 125,93 | 128,04 | 122,52 | 123,89 | -1,53% | - |
| 05.08.2025 | 126,95 | 128,76 | 121,84 | 125,81 | -1,54% | 150,00 |
| 04.08.2025 | 128,49 | 128,49 | 124,71 | 127,78 | 1,15% | - |
| 01.08.2025 | 130,67 | 130,68 | 125,25 | 126,33 | -3,12% | - |
| 31.07.2025 | 131,69 | 133,17 | 129,38 | 130,40 | -1,24% | - |
| 30.07.2025 | 131,68 | 133,23 | 130,53 | 132,04 | 0,04% | - |
| 29.07.2025 | 129,20 | 132,45 | 129,18 | 131,99 | 1,61% | 25,00 |
| 28.07.2025 | 123,85 | 130,16 | 123,75 | 129,90 | 5,49% | 20,00 |
| 25.07.2025 | 123,70 | 124,61 | 122,21 | 123,14 | -0,33% | - |
| 24.07.2025 | 121,45 | 124,10 | 121,06 | 123,55 | 1,29% | - |
| 23.07.2025 | 120,99 | 122,35 | 120,09 | 121,98 | 1,04% | 5,00 |
| 22.07.2025 | 120,09 | 122,45 | 118,62 | 120,72 | 0,87% | - |
| 21.07.2025 | 121,89 | 121,92 | 119,47 | 119,68 | -1,68% | 40,00 |
| 18.07.2025 | 121,53 | 124,34 | 120,96 | 121,73 | 0,15% | - |
| 17.07.2025 | 117,26 | 121,78 | 117,26 | 121,55 | 3,62% | - |
| 16.07.2025 | 119,14 | 119,77 | 115,61 | 117,30 | -1,45% | 209,00 |
| 15.07.2025 | 121,51 | 122,33 | 118,82 | 119,03 | -2,23% | - |
| 14.07.2025 | 123,44 | 124,69 | 120,07 | 121,74 | -1,58% | - |
| 11.07.2025 | 122,25 | 124,42 | 120,74 | 123,70 | 1,19% | 213,00 |
| 10.07.2025 | 121,11 | 122,47 | 119,17 | 122,24 | 0,81% | - |
| 09.07.2025 | 122,63 | 123,51 | 120,77 | 121,26 | -1,05% | - |
| 08.07.2025 | 117,50 | 123,88 | 116,43 | 122,55 | 4,16% | 120,00 |
| 07.07.2025 | 118,72 | 120,33 | 116,22 | 117,66 | -0,81% | 8,00 |
| 04.07.2025 | 119,24 | 119,40 | 118,14 | 118,62 | -0,98% | - |
| 03.07.2025 | 120,33 | 121,70 | 119,27 | 119,80 | -0,36% | - |
| 02.07.2025 | 119,52 | 121,26 | 118,19 | 120,23 | 1,16% | - |
| 01.07.2025 | 116,20 | 120,56 | 115,63 | 118,85 | 1,89% | - |
| 30.06.2025 | 119,52 | 120,04 | 116,46 | 116,65 | -2,34% | - |
| 27.06.2025 | 120,47 | 121,08 | 118,84 | 119,45 | -0,76% | - |
| 26.06.2025 | 118,90 | 121,02 | 117,76 | 120,36 | 1,55% | - |
| 25.06.2025 | 119,46 | 121,06 | 118,42 | 118,52 | -1,22% | - |
| 24.06.2025 | 120,48 | 123,01 | 118,53 | 119,98 | -1,69% | 20,00 |
| 23.06.2025 | 131,00 | 133,87 | 121,61 | 122,04 | -5,59% | 10,00 |
| 20.06.2025 | 130,83 | 131,55 | 128,39 | 129,26 | -1,19% | 10,00 |
| 19.06.2025 | 130,60 | 132,44 | 129,58 | 130,82 | 1,00% | 2,00 |
| 18.06.2025 | 133,50 | 134,98 | 129,34 | 129,53 | -2,76% | 248,00 |
| 17.06.2025 | 131,84 | 135,02 | 130,84 | 133,20 | 1,97% | 7,00 |
| 16.06.2025 | 134,94 | 138,20 | 128,53 | 130,63 | -2,55% | - |
| 13.06.2025 | 129,20 | 141,27 | 129,20 | 134,05 | 4,00% | - |
| 12.06.2025 | 129,06 | 129,86 | 125,69 | 128,89 | -0,68% | - |
| 11.06.2025 | 127,98 | 130,02 | 125,73 | 129,77 | 1,88% | 15,00 |
| 10.06.2025 | 124,18 | 129,17 | 124,18 | 127,38 | 2,36% | 28,00 |
| 09.06.2025 | 122,71 | 125,37 | 122,56 | 124,44 | 0,77% | - |
| 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% | - |