149,500€
5,89%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 141,20 | 147,10 | 141,18 | 146,87 | 4,03% | 10,00 |
| 26.02.2026 | 141,31 | 144,89 | 139,86 | 141,18 | -0,38% | 7,00 |
| 25.02.2026 | 146,50 | 147,76 | 140,25 | 141,72 | -3,91% | 37,00 |
| 24.02.2026 | 142,99 | 148,62 | 141,19 | 147,48 | 0,07% | 84,00 |
| 23.02.2026 | 149,62 | 150,12 | 147,12 | 147,38 | -1,46% | 70,00 |
| 20.02.2026 | 148,49 | 150,08 | 146,68 | 149,56 | 1,04% | 8,00 |
| 19.02.2026 | 147,51 | 150,65 | 147,45 | 148,02 | 0,22% | 56,00 |
| 18.02.2026 | 142,20 | 147,77 | 141,82 | 147,69 | 3,95% | - |
| 17.02.2026 | 144,31 | 145,50 | 138,54 | 142,08 | -1,52% | - |
| 16.02.2026 | 143,30 | 144,52 | 142,54 | 144,28 | 1,07% | - |
| 13.02.2026 | 141,09 | 143,21 | 139,16 | 142,75 | 1,47% | - |
| 12.02.2026 | 142,55 | 142,65 | 138,56 | 140,68 | -1,04% | - |
| 11.02.2026 | 138,46 | 143,42 | 138,42 | 142,16 | 2,69% | - |
| 10.02.2026 | 139,36 | 140,46 | 136,59 | 138,43 | -0,81% | - |
| 09.02.2026 | 141,21 | 141,37 | 138,56 | 139,56 | -1,09% | - |
| 06.02.2026 | 141,01 | 142,65 | 138,86 | 141,10 | 0,71% | 1,00 |
| 05.02.2026 | 143,13 | 143,56 | 138,33 | 140,10 | -2,07% | - |
| 04.02.2026 | 137,90 | 143,06 | 136,20 | 143,06 | 4,13% | 96,00 |
| 03.02.2026 | 134,64 | 137,52 | 133,02 | 137,39 | 2,06% | 1,00 |
| 02.02.2026 | 138,40 | 138,40 | 128,64 | 134,62 | -2,04% | - |
| 30.01.2026 | 136,35 | 139,53 | 134,70 | 137,42 | -0,67% | 19,00 |
| 29.01.2026 | 133,01 | 140,60 | 133,01 | 138,35 | 3,24% | 15,00 |
| 28.01.2026 | 132,56 | 134,75 | 131,96 | 134,01 | 1,47% | 44,00 |
| 27.01.2026 | 129,24 | 132,48 | 128,29 | 132,07 | 2,83% | 4,00 |
| 26.01.2026 | 130,73 | 131,55 | 127,07 | 128,43 | -1,29% | 95,00 |
| 23.01.2026 | 129,22 | 132,83 | 129,22 | 130,11 | 0,60% | 3,00 |
| 22.01.2026 | 131,31 | 131,31 | 127,12 | 129,34 | -0,03% | 45,00 |
| 21.01.2026 | 127,92 | 133,33 | 126,94 | 129,38 | 1,94% | 20,00 |
| 20.01.2026 | 129,35 | 130,97 | 126,59 | 126,92 | -1,72% | 20,00 |
| 19.01.2026 | 129,33 | 129,96 | 128,04 | 129,14 | -0,79% | - |
| 16.01.2026 | 130,23 | 132,32 | 128,87 | 130,17 | 0,46% | 15,00 |
| 15.01.2026 | 131,77 | 132,70 | 128,82 | 129,58 | -2,45% | 25,00 |
| 14.01.2026 | 129,85 | 134,67 | 129,01 | 132,84 | 2,86% | 5,00 |
| 13.01.2026 | 127,15 | 131,58 | 125,89 | 129,15 | 2,45% | 30,00 |
| 12.01.2026 | 125,93 | 127,67 | 125,15 | 126,06 | -0,18% | - |
| 09.01.2026 | 126,67 | 129,20 | 125,28 | 126,29 | -0,49% | 25,00 |
| 08.01.2026 | 120,91 | 128,59 | 119,79 | 126,91 | 5,52% | 40,00 |
| 07.01.2026 | 123,37 | 124,11 | 119,28 | 120,27 | -2,67% | 127,00 |
| 06.01.2026 | 126,62 | 126,95 | 122,88 | 123,57 | -1,55% | 2,00 |
| 05.01.2026 | 133,54 | 134,41 | 123,14 | 125,52 | -3,89% | 15,00 |
| 02.01.2026 | 128,45 | 131,03 | 126,91 | 130,60 | 2,95% | - |
| 30.12.2025 | 126,20 | 127,30 | 126,17 | 126,86 | 0,05% | 16,00 |
| 29.12.2025 | 124,75 | 127,10 | 123,00 | 126,80 | 0,84% | 14,00 |
| 23.12.2025 | 127,23 | 127,23 | 124,99 | 125,74 | -0,70% | 2,00 |
| 22.12.2025 | 126,49 | 129,97 | 126,41 | 126,63 | 0,29% | - |
| 19.12.2025 | 125,35 | 128,79 | 125,03 | 126,27 | 0,98% | 23,00 |
| 18.12.2025 | 130,97 | 131,57 | 124,99 | 125,04 | -4,85% | 15,00 |
| 17.12.2025 | 126,31 | 131,43 | 126,31 | 131,42 | 3,61% | 4,00 |
| 16.12.2025 | 130,65 | 132,57 | 124,33 | 126,84 | -3,14% | 12,00 |
| 15.12.2025 | 134,83 | 134,83 | 129,80 | 130,95 | -1,81% | 91,00 |
| 12.12.2025 | 134,12 | 135,64 | 132,97 | 133,37 | 0,08% | - |
| 11.12.2025 | 137,07 | 137,07 | 132,80 | 133,27 | -2,34% | 16,00 |
| 10.12.2025 | 136,55 | 136,73 | 133,89 | 136,46 | -0,40% | 3,00 |
| 09.12.2025 | 135,16 | 137,35 | 134,34 | 137,01 | 1,37% | 100,00 |
| 08.12.2025 | 136,15 | 137,52 | 134,43 | 135,16 | -1,28% | 16,00 |
| 05.12.2025 | 137,80 | 141,09 | 136,02 | 136,91 | -0,12% | 100,00 |
| 04.12.2025 | 135,00 | 138,23 | 134,68 | 137,07 | 1,15% | - |
| 03.12.2025 | 134,66 | 136,65 | 133,98 | 135,51 | 0,74% | - |
| 02.12.2025 | 134,41 | 135,35 | 132,68 | 134,52 | -0,27% | 1,00 |
| 01.12.2025 | 131,59 | 136,34 | 130,96 | 134,88 | 2,60% | 312,00 |
| 28.11.2025 | 128,98 | 132,25 | 128,98 | 131,46 | 1,76% | - |
| 27.11.2025 | 128,82 | 129,54 | 128,36 | 129,19 | 0,18% | - |
| 26.11.2025 | 126,47 | 129,99 | 126,47 | 128,96 | 1,42% | 20,00 |
| 25.11.2025 | 128,22 | 128,22 | 125,05 | 127,16 | -0,87% | 35,00 |
| 24.11.2025 | 127,13 | 128,57 | 124,76 | 128,27 | 0,72% | - |
| 21.11.2025 | 126,87 | 128,73 | 124,97 | 127,35 | 0,24% | 104,00 |
| 20.11.2025 | 129,27 | 133,99 | 126,74 | 127,05 | -0,62% | 135,00 |
| 19.11.2025 | 129,22 | 129,30 | 125,16 | 127,84 | -1,14% | 100,00 |
| 18.11.2025 | 125,36 | 130,55 | 124,94 | 129,31 | 2,20% | 10,00 |
| 17.11.2025 | 128,37 | 129,01 | 125,93 | 126,53 | -1,53% | - |
| 14.11.2025 | 123,60 | 129,03 | 123,07 | 128,49 | 3,80% | - |
| 13.11.2025 | 125,48 | 126,50 | 123,20 | 123,79 | -1,97% | - |
| 12.11.2025 | 128,35 | 128,94 | 125,74 | 126,28 | -0,96% | 39,00 |
| 11.11.2025 | 125,52 | 129,38 | 124,57 | 127,50 | 2,03% | 58,00 |
| 10.11.2025 | 124,72 | 125,72 | 122,97 | 124,96 | 0,69% | 16,00 |
| 07.11.2025 | 122,54 | 124,86 | 120,84 | 124,10 | 1,70% | - |
| 06.11.2025 | 120,47 | 124,05 | 119,24 | 122,03 | 2,00% | 8,00 |
| 05.11.2025 | 121,51 | 122,62 | 119,28 | 119,64 | -1,62% | - |
| 04.11.2025 | 121,97 | 123,82 | 119,71 | 121,61 | -0,78% | 50,00 |
| 03.11.2025 | 124,87 | 125,54 | 121,49 | 122,57 | -0,91% | 16,00 |
| 31.10.2025 | 121,95 | 125,26 | 121,95 | 123,70 | 1,12% | 86,00 |
| 30.10.2025 | 123,17 | 125,03 | 122,33 | 122,33 | -1,05% | - |
| 29.10.2025 | 121,15 | 124,80 | 120,77 | 123,63 | 2,42% | 30,00 |
| 28.10.2025 | 123,99 | 124,00 | 120,39 | 120,71 | -2,17% | 20,00 |
| 27.10.2025 | 125,94 | 126,79 | 123,38 | 123,39 | -1,69% | 30,00 |
| 24.10.2025 | 126,31 | 127,70 | 124,87 | 125,51 | -0,81% | 18,00 |
| 23.10.2025 | 124,28 | 128,57 | 122,27 | 126,53 | 3,55% | 35,00 |
| 22.10.2025 | 122,09 | 124,91 | 121,89 | 122,19 | 0,53% | 4,00 |
| 21.10.2025 | 120,93 | 122,41 | 120,15 | 121,54 | 0,11% | - |
| 20.10.2025 | 118,89 | 121,75 | 118,47 | 121,41 | 1,37% | 3,00 |
| 17.10.2025 | 119,04 | 120,61 | 117,99 | 119,77 | 1,66% | - |
| 16.10.2025 | 121,89 | 123,05 | 117,73 | 117,82 | -3,27% | 12,00 |
| 15.10.2025 | 121,91 | 123,94 | 121,15 | 121,80 | -0,93% | 81,00 |
| 14.10.2025 | 123,16 | 123,35 | 120,08 | 122,94 | 0,08% | - |
| 13.10.2025 | 119,92 | 123,75 | 119,92 | 122,84 | 1,98% | - |
| 10.10.2025 | 125,66 | 125,66 | 120,44 | 120,45 | -3,75% | 10,00 |
| 09.10.2025 | 128,21 | 130,62 | 124,68 | 125,14 | -2,66% | 1,00 |
| 08.10.2025 | 128,33 | 129,00 | 125,93 | 128,56 | 0,67% | - |
| 07.10.2025 | 127,76 | 128,14 | 124,81 | 127,71 | -0,01% | - |
| 06.10.2025 | 125,60 | 130,25 | 125,60 | 127,72 | 1,64% | 20,00 |