172,310€
-2,02%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |