163,170€
2,78%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 158,90 | 165,52 | 158,32 | 163,04 | 2,70% | - |
| 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 |
| 22.04.2026 | 161,42 | 166,27 | 158,76 | 166,05 | 2,83% | 36,00 |
| 21.04.2026 | 156,95 | 161,60 | 154,07 | 161,48 | 3,95% | - |
| 20.04.2026 | 153,89 | 158,25 | 153,53 | 155,35 | 1,32% | 120,00 |
| 17.04.2026 | 157,86 | 158,81 | 144,35 | 153,32 | -3,12% | 73,00 |
| 16.04.2026 | 157,21 | 160,81 | 156,30 | 158,26 | 0,35% | - |
| 15.04.2026 | 158,01 | 159,99 | 156,26 | 157,71 | 0,35% | - |
| 14.04.2026 | 160,83 | 161,80 | 155,25 | 157,16 | -2,12% | 4,00 |
| 13.04.2026 | 163,50 | 168,00 | 159,76 | 160,56 | 0,53% | 172,00 |
| 10.04.2026 | 158,80 | 161,70 | 157,58 | 159,71 | -0,08% | 2,00 |
| 09.04.2026 | 160,62 | 163,67 | 158,23 | 159,83 | -0,24% | 26,00 |
| 08.04.2026 | 167,23 | 167,23 | 149,94 | 160,21 | -4,87% | 640,00 |
| 07.04.2026 | 168,58 | 172,30 | 166,91 | 168,41 | 0,48% | 74,00 |
| 02.04.2026 | 170,79 | 174,85 | 167,10 | 167,60 | 2,01% | 100,00 |
| 01.04.2026 | 168,93 | 170,88 | 161,37 | 164,30 | -4,20% | 284,00 |
| 31.03.2026 | 172,90 | 176,34 | 167,78 | 171,51 | -1,22% | 12,00 |
| 30.03.2026 | 175,85 | 178,88 | 172,52 | 173,63 | -1,19% | 193,00 |
| 27.03.2026 | 175,52 | 180,50 | 175,03 | 175,72 | 0,20% | 15,00 |
| 26.03.2026 | 170,81 | 176,96 | 169,99 | 175,37 | 3,57% | 2,00 |
| 25.03.2026 | 167,26 | 170,31 | 165,60 | 169,32 | -0,66% | - |
| 24.03.2026 | 167,04 | 172,54 | 165,39 | 170,45 | 3,23% | 2,00 |
| 23.03.2026 | 166,52 | 170,62 | 160,98 | 165,11 | -1,01% | 188,00 |
| 20.03.2026 | 164,59 | 168,59 | 162,71 | 166,80 | 1,48% | 108,00 |
| 19.03.2026 | 162,38 | 168,46 | 162,05 | 164,37 | -0,67% | - |
| 18.03.2026 | 161,75 | 166,53 | 160,00 | 165,48 | 2,00% | 23,00 |
| 17.03.2026 | 159,16 | 163,53 | 158,38 | 162,23 | 2,07% | 1,00 |
| 16.03.2026 | 160,66 | 161,16 | 156,33 | 158,94 | -0,33% | 14,00 |
| 13.03.2026 | 154,89 | 160,30 | 151,65 | 159,46 | 2,86% | 28,00 |
| 12.03.2026 | 154,97 | 157,62 | 153,22 | 155,02 | 1,56% | - |
| 11.03.2026 | 149,17 | 153,84 | 147,71 | 152,64 | -0,87% | 125,00 |
| 10.03.2026 | 156,88 | 156,91 | 151,10 | 153,98 | -0,92% | 30,00 |
| 09.03.2026 | 157,00 | 161,88 | 154,51 | 155,41 | -0,21% | 160,00 |
| 06.03.2026 | 153,57 | 158,84 | 153,57 | 155,74 | 0,95% | 43,00 |
| 05.03.2026 | 153,05 | 155,06 | 150,60 | 154,27 | 2,33% | - |
| 04.03.2026 | 152,81 | 154,98 | 148,58 | 150,76 | -0,49% | - |
| 03.03.2026 | 155,56 | 162,05 | 150,47 | 151,50 | -0,37% | 60,00 |
| 02.03.2026 | 152,50 | 161,87 | 148,03 | 152,07 | 3,54% | 507,00 |
| 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% | - |