139,900$
-1,44%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 142,77 | 142,77 | 139,22 | 141,13 | -0,58% | 2.291.949,00 |
| 15.05.2025 | 140,19 | 142,02 | 138,52 | 141,95 | -1,98% | 2.455.271,00 |
| 14.05.2025 | 144,53 | 145,95 | 143,98 | 144,82 | -0,92% | 1.595.880,00 |
| 13.05.2025 | 143,61 | 147,69 | 142,90 | 146,17 | 2,27% | 1.925.587,00 |
| 12.05.2025 | 144,84 | 147,75 | 142,07 | 142,92 | 3,65% | 2.200.698,00 |
| 09.05.2025 | 138,00 | 139,35 | 136,65 | 137,89 | 1,26% | 1.944.506,00 |
| 08.05.2025 | 130,48 | 137,33 | 130,48 | 136,18 | 5,10% | 2.516.363,00 |
| 07.05.2025 | 132,77 | 132,89 | 127,75 | 129,57 | -1,83% | 2.470.818,00 |
| 06.05.2025 | 133,90 | 137,00 | 131,32 | 131,98 | -0,83% | 3.668.914,00 |
| 05.05.2025 | 134,00 | 135,06 | 132,05 | 133,08 | -2,73% | 2.753.916,00 |
| 02.05.2025 | 136,56 | 137,85 | 133,83 | 136,81 | 1,47% | 2.367.967,00 |
| 01.05.2025 | 131,31 | 136,40 | 130,90 | 134,83 | 2,14% | 2.130.469,00 |
| 30.04.2025 | 134,44 | 134,60 | 130,51 | 132,01 | -3,40% | 1.972.589,00 |
| 29.04.2025 | 137,81 | 138,01 | 135,34 | 136,65 | -0,85% | 1.628.518,00 |
| 28.04.2025 | 136,41 | 138,60 | 136,24 | 137,82 | 0,78% | 1.594.949,00 |
| 25.04.2025 | 135,11 | 137,25 | 134,85 | 136,76 | 0,44% | 1.608.658,00 |
| 24.04.2025 | 136,94 | 137,81 | 135,11 | 136,16 | 0,46% | 2.050.877,00 |
| 23.04.2025 | 137,79 | 140,00 | 134,39 | 135,54 | -0,73% | 2.117.773,00 |
| 22.04.2025 | 135,12 | 137,97 | 134,38 | 136,54 | 3,17% | 1.728.763,00 |
| 21.04.2025 | 134,18 | 134,35 | 130,33 | 132,35 | -3,84% | 2.176.175,00 |
| 17.04.2025 | 132,58 | 139,23 | 132,58 | 137,64 | 5,70% | 3.667.402,00 |
| 16.04.2025 | 127,73 | 132,58 | 127,71 | 130,22 | 2,42% | 2.031.085,00 |
| 15.04.2025 | 126,69 | 130,02 | 126,69 | 127,14 | -0,39% | 1.686.468,00 |
| 14.04.2025 | 131,80 | 132,96 | 125,87 | 127,64 | -1,06% | 2.467.040,00 |
| 11.04.2025 | 123,09 | 129,03 | 121,03 | 129,01 | 4,75% | 3.928.692,00 |
| 10.04.2025 | 129,25 | 130,02 | 119,65 | 123,16 | -8,72% | 4.360.140,00 |
| 09.04.2025 | 115,83 | 137,35 | 114,00 | 134,93 | 13,15% | 5.281.490,00 |
| 08.04.2025 | 129,25 | 129,65 | 117,41 | 119,25 | -4,24% | 3.348.917,00 |
| 07.04.2025 | 120,86 | 129,25 | 117,03 | 124,53 | 0,94% | 5.466.884,00 |
| 04.04.2025 | 134,05 | 135,82 | 123,15 | 123,37 | -12,68% | 5.425.104,00 |
| 03.04.2025 | 151,05 | 153,02 | 141,11 | 141,28 | -12,51% | 5.409.718,00 |
| 02.04.2025 | 159,04 | 161,77 | 158,26 | 161,49 | 0,39% | 1.369.558,00 |
| 01.04.2025 | 160,24 | 161,14 | 157,85 | 160,87 | 0,62% | 1.371.526,00 |
| 31.03.2025 | 157,63 | 161,60 | 156,80 | 159,88 | 1,49% | 2.067.987,00 |
| 28.03.2025 | 159,93 | 160,96 | 155,85 | 157,54 | -1,68% | 1.635.775,00 |
| 27.03.2025 | 162,64 | 163,21 | 159,64 | 160,23 | -1,75% | 1.459.275,00 |
| 26.03.2025 | 162,84 | 165,13 | 162,34 | 163,09 | 0,92% | 2.330.486,00 |
| 25.03.2025 | 162,00 | 163,26 | 160,57 | 161,60 | 0,37% | 2.293.156,00 |
| 24.03.2025 | 158,85 | 161,44 | 158,55 | 161,01 | 1,58% | 2.025.696,00 |
| 21.03.2025 | 156,80 | 158,73 | 156,16 | 158,50 | 0,01% | 7.798.483,00 |
| 20.03.2025 | 156,83 | 159,25 | 155,96 | 158,48 | 0,56% | 1.966.701,00 |
| 19.03.2025 | 155,33 | 158,57 | 155,20 | 157,60 | 1,68% | 2.964.034,00 |
| 18.03.2025 | 153,99 | 155,02 | 152,12 | 155,00 | 1,29% | 2.341.609,00 |
| 17.03.2025 | 150,80 | 153,98 | 150,25 | 153,03 | 1,88% | 1.961.359,00 |
| 14.03.2025 | 146,52 | 151,02 | 145,22 | 150,20 | 3,02% | 2.738.976,00 |
| 13.03.2025 | 145,31 | 146,91 | 142,60 | 145,80 | -0,51% | 2.594.283,00 |
| 12.03.2025 | 144,47 | 148,36 | 143,25 | 146,55 | 1,31% | 2.274.910,00 |
| 11.03.2025 | 141,87 | 146,00 | 141,25 | 144,65 | 2,90% | 2.282.686,00 |
| 10.03.2025 | 139,75 | 141,94 | 137,09 | 140,58 | 0,34% | 3.401.844,00 |
| 07.03.2025 | 140,80 | 144,15 | 139,51 | 140,11 | 0,15% | 2.814.035,00 |
| 06.03.2025 | 141,13 | 142,44 | 138,94 | 139,90 | -1,96% | 3.324.515,00 |
| 05.03.2025 | 143,42 | 143,76 | 139,57 | 142,70 | -1,61% | 3.712.228,00 |
| 04.03.2025 | 145,99 | 147,53 | 140,81 | 145,04 | -2,00% | 4.928.479,00 |
| 03.03.2025 | 159,96 | 160,44 | 147,70 | 148,00 | -6,89% | 3.418.949,00 |
| 28.02.2025 | 155,01 | 159,41 | 152,61 | 158,96 | 2,17% | 3.361.366,00 |
| 27.02.2025 | 155,62 | 156,98 | 151,74 | 155,59 | 2,07% | 2.778.763,00 |
| 26.02.2025 | 151,83 | 154,00 | 151,00 | 152,43 | 0,34% | 3.299.030,00 |
| 25.02.2025 | 157,21 | 161,47 | 151,69 | 151,92 | -2,13% | 4.621.772,00 |
| 24.02.2025 | 156,12 | 156,80 | 155,03 | 155,23 | -0,57% | 2.884.722,00 |
| 21.02.2025 | 160,89 | 161,48 | 155,59 | 156,12 | -3,68% | 3.936.423,00 |
| 20.02.2025 | 160,30 | 162,84 | 159,46 | 162,09 | 1,14% | 2.349.881,00 |
| 19.02.2025 | 158,83 | 162,39 | 158,52 | 160,26 | 2,23% | 2.023.743,00 |
| 18.02.2025 | 161,19 | 161,59 | 154,38 | 156,76 | -0,15% | 2.494.529,00 |
| 14.02.2025 | 156,88 | 160,58 | 153,26 | 156,99 | 0,53% | 3.074.005,00 |
| 13.02.2025 | 155,46 | 157,15 | 154,29 | 156,17 | 0,46% | 2.254.265,00 |
| 12.02.2025 | 161,19 | 161,31 | 155,14 | 155,46 | -4,04% | 2.367.892,00 |
| 11.02.2025 | 162,90 | 164,64 | 161,70 | 162,01 | 0,22% | 1.644.402,00 |
| 10.02.2025 | 159,69 | 161,75 | 159,33 | 161,66 | 2,23% | 1.671.281,00 |
| 07.02.2025 | 160,66 | 161,00 | 157,90 | 158,13 | -1,19% | 1.974.276,00 |
| 06.02.2025 | 166,24 | 166,41 | 158,99 | 160,03 | -2,87% | 2.110.179,00 |
| 05.02.2025 | 165,90 | 165,90 | 161,52 | 164,76 | -0,93% | 1.846.389,00 |
| 04.02.2025 | 163,84 | 167,59 | 160,57 | 166,30 | 1,11% | 1.898.604,00 |
| 03.02.2025 | 165,18 | 165,98 | 161,59 | 164,48 | 0,07% | 2.026.864,00 |
| 31.01.2025 | 169,53 | 169,87 | 163,94 | 164,36 | -3,55% | 2.917.910,00 |
| 30.01.2025 | 172,32 | 173,02 | 169,44 | 170,41 | -0,26% | 1.178.916,00 |
| 29.01.2025 | 168,99 | 171,58 | 167,72 | 170,86 | 0,95% | 1.309.324,00 |
| 28.01.2025 | 171,45 | 173,46 | 167,16 | 169,25 | -1,37% | 1.649.896,00 |
| 27.01.2025 | 173,66 | 175,69 | 170,21 | 171,60 | -0,96% | 1.737.827,00 |
| 24.01.2025 | 177,16 | 177,69 | 172,51 | 173,26 | -1,91% | 1.940.401,00 |
| 23.01.2025 | 179,08 | 180,29 | 175,83 | 176,63 | -0,54% | 1.722.363,00 |
| 22.01.2025 | 176,23 | 179,65 | 174,97 | 177,59 | 0,36% | 1.583.781,00 |
| 21.01.2025 | 178,44 | 178,73 | 175,77 | 176,95 | -1,79% | 2.128.209,00 |
| 17.01.2025 | 180,36 | 180,91 | 178,53 | 180,18 | 0,59% | 1.812.047,00 |
| 16.01.2025 | 178,62 | 180,17 | 177,65 | 179,12 | -0,25% | 1.375.010,00 |
| 15.01.2025 | 178,49 | 180,25 | 177,68 | 179,56 | 1,06% | 1.642.771,00 |
| 14.01.2025 | 177,00 | 178,87 | 175,69 | 177,68 | 0,04% | 1.731.251,00 |
| 13.01.2025 | 176,07 | 180,09 | 175,71 | 177,61 | 1,62% | 3.031.375,00 |
| 10.01.2025 | 174,89 | 177,26 | 171,70 | 174,77 | 2,21% | 2.725.496,00 |
| 08.01.2025 | 171,55 | 173,00 | 169,47 | 170,99 | -0,83% | 1.665.969,00 |
| 07.01.2025 | 170,24 | 173,28 | 169,25 | 172,42 | 1,64% | 2.091.493,00 |
| 06.01.2025 | 171,77 | 175,08 | 168,82 | 169,64 | -0,77% | 2.115.477,00 |
| 03.01.2025 | 168,35 | 171,93 | 167,68 | 170,96 | 2,51% | 2.016.764,00 |
| 02.01.2025 | 166,15 | 168,22 | 165,20 | 166,78 | 1,80% | 1.764.967,00 |
| 31.12.2024 | 160,99 | 164,26 | 160,69 | 163,83 | 1,77% | 2.491.860,00 |
| 30.12.2024 | 158,51 | 161,95 | 157,36 | 160,98 | 1,67% | 2.050.493,00 |
| 27.12.2024 | 157,87 | 159,55 | 156,77 | 158,34 | 0,20% | 1.723.550,00 |
| 26.12.2024 | 158,28 | 159,59 | 156,70 | 158,03 | 0,16% | 1.155.124,00 |
| 24.12.2024 | 157,43 | 158,10 | 155,20 | 157,77 | 1,07% | 823.239,00 |
| 23.12.2024 | 154,96 | 156,58 | 153,73 | 156,10 | 0,75% | 1.678.035,00 |
| 20.12.2024 | 152,16 | 156,22 | 152,00 | 154,94 | 1,23% | 7.837.444,00 |