175,500€
0,73%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 174,83 | 175,60 | 173,03 | 175,40 | 0,67% | - |
| 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 |
| 19.06.2026 | 160,06 | 161,39 | 158,07 | 160,09 | 0,33% | 42,00 |
| 18.06.2026 | 162,75 | 162,75 | 157,25 | 159,57 | -1,03% | 254,00 |
| 17.06.2026 | 159,80 | 163,26 | 159,45 | 161,23 | -0,33% | 5,00 |
| 16.06.2026 | 163,62 | 164,35 | 160,09 | 161,76 | -1,37% | - |
| 15.06.2026 | 161,32 | 164,46 | 157,34 | 164,01 | -1,17% | 221,00 |
| 12.06.2026 | 165,47 | 168,88 | 162,92 | 165,95 | 0,30% | - |
| 11.06.2026 | 170,39 | 173,24 | 164,82 | 165,45 | -3,30% | - |
| 10.06.2026 | 169,88 | 173,36 | 167,17 | 171,10 | 1,94% | - |
| 09.06.2026 | 171,84 | 171,84 | 166,24 | 167,85 | -2,52% | - |
| 08.06.2026 | 170,94 | 173,23 | 167,84 | 172,19 | 2,23% | 17,00 |
| 05.06.2026 | 174,79 | 175,78 | 168,34 | 168,43 | -3,73% | 16,00 |
| 04.06.2026 | 182,17 | 182,80 | 171,93 | 174,96 | -3,41% | 11,00 |
| 03.06.2026 | 174,70 | 181,46 | 173,56 | 181,13 | 4,12% | - |
| 02.06.2026 | 170,87 | 175,11 | 169,14 | 173,97 | 1,70% | 7,00 |
| 01.06.2026 | 166,37 | 173,59 | 164,00 | 171,06 | 4,30% | 17,00 |
| 29.05.2026 | 166,81 | 167,82 | 162,50 | 164,00 | -1,35% | 1,00 |
| 28.05.2026 | 165,87 | 171,29 | 164,59 | 166,24 | 0,08% | 2,00 |
| 27.05.2026 | 166,65 | 168,10 | 163,35 | 166,11 | -1,11% | 50,00 |
| 26.05.2026 | 170,26 | 173,67 | 167,46 | 167,98 | -0,62% | 2,00 |
| 25.05.2026 | 172,31 | 172,31 | 165,72 | 169,03 | -2,31% | 141,00 |
| 22.05.2026 | 173,79 | 175,52 | 170,61 | 173,02 | -0,16% | 2,00 |
| 21.05.2026 | 175,91 | 179,97 | 170,93 | 173,29 | -1,47% | 5,00 |
| 20.05.2026 | 177,46 | 181,64 | 174,53 | 175,87 | -2,01% | - |
| 19.05.2026 | 176,42 | 179,74 | 176,34 | 179,47 | 1,92% | 100,00 |
| 18.05.2026 | 175,79 | 177,76 | 171,65 | 176,09 | 0,35% | 32,00 |
| 15.05.2026 | 170,33 | 175,97 | 170,33 | 175,47 | 2,04% | 17,00 |
| 14.05.2026 | 171,67 | 172,40 | 169,14 | 171,96 | 0,25% | - |
| 13.05.2026 | 168,78 | 171,54 | 166,73 | 171,53 | 1,46% | 6,00 |
| 12.05.2026 | 167,78 | 169,91 | 166,50 | 169,07 | 1,48% | - |
| 11.05.2026 | 160,14 | 167,27 | 160,14 | 166,61 | 4,12% | 6,00 |
| 08.05.2026 | 162,44 | 164,04 | 158,86 | 160,02 | -0,85% | 2,00 |
| 07.05.2026 | 165,90 | 166,50 | 158,62 | 161,39 | -2,78% | 11,00 |
| 06.05.2026 | 174,23 | 175,00 | 163,39 | 166,00 | -6,02% | 98,00 |
| 05.05.2026 | 181,83 | 182,80 | 175,87 | 176,64 | -3,56% | 81,00 |
| 04.05.2026 | 175,85 | 183,49 | 175,81 | 183,16 | 5,43% | 170,00 |
| 30.04.2026 | 178,00 | 178,68 | 171,78 | 173,73 | -1,28% | 165,00 |
| 29.04.2026 | 171,21 | 176,24 | 171,21 | 175,98 | 3,00% | - |
| 28.04.2026 | 167,32 | 172,70 | 167,32 | 170,86 | 2,00% | - |
| 27.04.2026 | 165,60 | 168,79 | 165,60 | 167,51 | 0,90% | 3,00 |
| 24.04.2026 | 167,07 | 167,50 | 163,62 | 166,01 | -0,82% | 5,00 |
| 23.04.2026 | 166,80 | 169,81 | 165,32 | 167,39 | 0,81% | 15,00 |