161,030€
-2,94%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 160,08 | 161,65 | 158,69 | 161,05 | -2,93% | 13,00 |
| 05.11.2026 | 160,31 | 166,41 | 158,33 | 165,91 | 2,24% | - |
| 04.11.2026 | 170,59 | 171,50 | 161,60 | 162,27 | -6,05% | 24,00 |
| 03.11.2026 | 181,09 | 182,83 | 172,15 | 172,72 | -2,91% | 1,00 |
| 02.11.2026 | 190,04 | 190,04 | 176,67 | 177,90 | -6,05% | 98,00 |
| 30.10.2026 | 185,75 | 189,99 | 184,54 | 189,35 | 1,84% | 9,00 |
| 29.10.2026 | 186,17 | 187,50 | 182,67 | 185,92 | -0,24% | - |
| 28.10.2026 | 183,01 | 186,80 | 181,99 | 186,36 | 1,75% | 2,00 |
| 27.10.2026 | 185,33 | 187,65 | 182,11 | 183,16 | -1,11% | - |
| 26.10.2026 | 183,10 | 186,62 | 180,01 | 185,22 | 0,53% | 1,00 |
| 23.10.2026 | 175,75 | 185,10 | 175,69 | 184,25 | 4,82% | - |
| 22.10.2026 | 177,30 | 182,36 | 173,92 | 175,77 | -1,85% | 5,00 |
| 21.10.2026 | 180,14 | 181,83 | 177,46 | 179,09 | -0,60% | - |
| 20.10.2026 | 181,18 | 184,51 | 176,45 | 180,17 | -0,52% | 4,00 |
| 19.10.2026 | 181,00 | 183,19 | 179,19 | 181,12 | -0,15% | - |
| 16.10.2026 | 173,28 | 181,59 | 172,62 | 181,39 | 4,04% | 2,00 |
| 15.10.2026 | 176,72 | 178,49 | 173,16 | 174,34 | -1,86% | - |
| 14.10.2026 | 176,41 | 180,44 | 175,58 | 177,65 | 0,38% | - |
| 13.10.2026 | 173,56 | 177,46 | 173,28 | 176,98 | 0,96% | - |
| 12.10.2026 | 170,03 | 177,36 | 170,01 | 175,30 | 2,24% | - |
| 09.10.2026 | 171,05 | 173,58 | 169,37 | 171,46 | 0,55% | - |
| 08.10.2026 | 164,68 | 171,59 | 164,40 | 170,53 | 3,72% | 6,00 |
| 07.10.2026 | 164,42 | 168,13 | 162,43 | 164,41 | -0,05% | - |
| 06.10.2026 | 164,01 | 165,51 | 161,71 | 164,49 | 0,49% | - |
| 05.10.2026 | 163,19 | 166,09 | 162,41 | 163,69 | -0,13% | 20,00 |
| 02.10.2026 | 165,66 | 165,66 | 161,79 | 163,91 | -0,49% | - |
| 01.10.2026 | 163,89 | 165,61 | 160,27 | 164,71 | 1,20% | - |
| 30.09.2026 | 162,20 | 164,25 | 161,40 | 162,75 | 0,36% | - |
| 29.09.2026 | 163,79 | 164,47 | 160,28 | 162,16 | -0,45% | - |
| 28.09.2026 | 163,87 | 167,61 | 162,39 | 162,89 | -0,60% | - |
| 25.09.2026 | 165,30 | 165,52 | 162,82 | 163,88 | -1,43% | - |
| 24.09.2026 | 162,95 | 168,37 | 161,74 | 166,26 | 1,92% | 36,00 |
| 23.09.2026 | 161,41 | 165,23 | 160,91 | 163,12 | 1,12% | 36,00 |
| 22.09.2026 | 166,51 | 167,43 | 160,94 | 161,31 | -2,26% | 8,00 |
| 21.09.2026 | 168,00 | 168,00 | 163,48 | 165,04 | -1,90% | - |
| 18.09.2026 | 171,25 | 172,09 | 167,27 | 168,23 | -1,92% | - |
| 17.09.2026 | 169,72 | 171,66 | 166,33 | 171,53 | 0,85% | - |
| 16.09.2026 | 183,40 | 183,46 | 166,09 | 170,09 | -7,20% | - |
| 15.09.2026 | 178,12 | 184,76 | 177,42 | 183,28 | 2,90% | 21,00 |
| 14.09.2026 | 177,50 | 182,70 | 176,59 | 178,11 | 0,78% | - |
| 11.09.2026 | 177,24 | 177,32 | 173,01 | 176,74 | 0,03% | 105,00 |
| 10.09.2026 | 174,83 | 179,58 | 173,02 | 176,69 | 1,41% | - |
| 09.09.2026 | 171,84 | 175,68 | 171,59 | 174,23 | 1,42% | - |
| 08.09.2026 | 171,89 | 176,23 | 170,70 | 171,79 | -0,05% | - |
| 07.09.2026 | 171,58 | 173,79 | 169,65 | 171,87 | 0,34% | - |
| 04.09.2026 | 174,56 | 174,75 | 170,42 | 171,29 | -1,88% | 7,00 |
| 03.09.2026 | 176,68 | 177,86 | 173,17 | 174,58 | -0,60% | - |
| 02.09.2026 | 176,64 | 176,70 | 172,81 | 175,64 | 0,33% | - |
| 01.09.2026 | 172,57 | 176,70 | 171,76 | 175,06 | 1,61% | - |
| 31.08.2026 | 173,68 | 176,39 | 170,87 | 172,28 | 0,98% | - |
| 28.08.2026 | 172,09 | 173,38 | 169,95 | 170,60 | -0,95% | - |
| 27.08.2026 | 171,49 | 172,85 | 169,75 | 172,24 | 0,42% | - |
| 26.08.2026 | 171,73 | 173,50 | 168,92 | 171,52 | -0,26% | - |
| 25.08.2026 | 176,27 | 176,62 | 171,77 | 171,96 | -2,51% | - |
| 24.08.2026 | 180,44 | 180,97 | 174,26 | 176,39 | -2,25% | - |
| 21.08.2026 | 179,72 | 182,77 | 178,59 | 180,45 | 0,30% | - |
| 20.08.2026 | 179,52 | 185,48 | 178,66 | 179,91 | 0,71% | 5,00 |
| 19.08.2026 | 181,44 | 183,29 | 177,95 | 178,64 | -1,53% | 1,00 |
| 18.08.2026 | 174,93 | 181,74 | 174,93 | 181,41 | 1,70% | 1,00 |
| 17.08.2026 | 175,44 | 178,43 | 173,26 | 178,37 | 2,33% | - |
| 14.08.2026 | 172,33 | 176,64 | 171,63 | 174,31 | 0,67% | - |
| 13.08.2026 | 173,46 | 173,90 | 170,40 | 173,15 | -0,72% | 5,00 |
| 12.08.2026 | 175,62 | 175,80 | 172,64 | 174,41 | -0,20% | - |
| 11.08.2026 | 172,37 | 176,14 | 170,48 | 174,76 | 1,52% | 5,00 |
| 10.08.2026 | 163,12 | 172,76 | 163,12 | 172,14 | 6,04% | 35,00 |
| 07.08.2026 | 164,61 | 165,66 | 159,94 | 162,34 | -1,33% | - |
| 06.08.2026 | 162,76 | 164,80 | 161,52 | 164,52 | 2,01% | 2,00 |
| 05.08.2026 | 166,27 | 167,36 | 160,03 | 161,28 | -2,90% | 45,00 |
| 04.08.2026 | 172,69 | 173,38 | 165,38 | 166,09 | -3,32% | 30,00 |
| 03.08.2026 | 168,25 | 174,22 | 168,13 | 171,80 | -2,60% | - |
| 31.07.2026 | 172,63 | 176,68 | 170,50 | 176,38 | 1,92% | - |
| 30.07.2026 | 173,65 | 176,09 | 169,77 | 173,06 | -0,25% | - |
| 29.07.2026 | 166,93 | 175,51 | 166,93 | 173,49 | 3,86% | 21,00 |
| 28.07.2026 | 172,19 | 174,59 | 166,88 | 167,05 | -3,19% | - |
| 27.07.2026 | 172,53 | 177,27 | 171,51 | 172,55 | -4,01% | 1,00 |
| 24.07.2026 | 180,40 | 184,99 | 178,83 | 179,76 | -0,89% | 1,00 |
| 23.07.2026 | 178,80 | 184,55 | 178,03 | 181,37 | 1,88% | - |
| 22.07.2026 | 176,43 | 179,61 | 175,62 | 178,02 | 1,87% | 35,00 |
| 21.07.2026 | 172,00 | 175,25 | 168,00 | 174,75 | 2,12% | 10,00 |
| 20.07.2026 | 171,00 | 174,61 | 166,12 | 171,13 | 0,36% | 50,00 |
| 17.07.2026 | 167,22 | 171,54 | 165,53 | 170,52 | 2,38% | - |
| 16.07.2026 | 163,99 | 167,67 | 163,12 | 166,56 | 0,61% | - |
| 15.07.2026 | 166,96 | 168,08 | 163,87 | 165,55 | -1,02% | - |
| 14.07.2026 | 169,27 | 170,96 | 164,41 | 167,26 | -0,77% | 7,00 |
| 13.07.2026 | 164,78 | 169,65 | 162,08 | 168,55 | 5,35% | 25,00 |
| 10.07.2026 | 159,23 | 161,72 | 158,03 | 159,99 | 0,39% | - |
| 09.07.2026 | 163,37 | 164,15 | 158,79 | 159,37 | -2,23% | - |
| 08.07.2026 | 158,90 | 165,52 | 158,32 | 163,00 | 2,67% | - |
| 07.07.2026 | 151,85 | 158,94 | 151,85 | 158,76 | 4,61% | - |
| 06.07.2026 | 150,86 | 152,34 | 149,45 | 151,76 | 0,68% | - |
| 03.07.2026 | 150,47 | 151,42 | 149,68 | 150,73 | 0,22% | - |
| 02.07.2026 | 151,19 | 151,92 | 148,78 | 150,40 | -0,26% | 18,00 |
| 01.07.2026 | 155,52 | 157,18 | 150,75 | 150,79 | -2,39% | 8,00 |
| 30.06.2026 | 158,01 | 160,07 | 154,42 | 154,48 | -2,32% | - |
| 29.06.2026 | 159,64 | 159,80 | 157,60 | 158,15 | -0,11% | - |
| 26.06.2026 | 159,12 | 160,24 | 157,52 | 158,32 | -1,17% | - |
| 25.06.2026 | 161,78 | 161,78 | 159,53 | 160,19 | -1,12% | - |
| 24.06.2026 | 164,15 | 165,33 | 160,46 | 162,01 | -1,93% | 5,00 |
| 23.06.2026 | 164,40 | 166,05 | 161,41 | 165,20 | 0,65% | - |
| 22.06.2026 | 160,44 | 164,78 | 158,28 | 164,14 | 2,53% | 80,00 |