176,400$
-0,31%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 178,44 | 178,73 | 175,77 | 176,95 | -1,79% | 2.151.539,00 |
| 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 |
| 19.12.2024 | 158,60 | 159,34 | 152,83 | 153,06 | -1,93% | 2.927.544,00 |
| 18.12.2024 | 161,02 | 161,74 | 155,97 | 156,08 | -2,54% | 2.493.100,00 |
| 17.12.2024 | 157,90 | 160,34 | 155,80 | 160,14 | 0,76% | 2.714.376,00 |
| 16.12.2024 | 162,66 | 162,66 | 158,51 | 158,93 | -2,70% | 2.336.936,00 |
| 13.12.2024 | 162,61 | 164,04 | 161,00 | 163,34 | 0,68% | 1.718.361,00 |
| 12.12.2024 | 163,71 | 164,05 | 161,93 | 162,23 | -1,02% | 1.616.803,00 |
| 11.12.2024 | 164,36 | 164,80 | 162,54 | 163,90 | 0,46% | 2.653.412,00 |
| 10.12.2024 | 167,72 | 167,89 | 162,58 | 163,15 | -2,38% | 2.272.339,00 |
| 09.12.2024 | 169,52 | 169,98 | 166,73 | 167,12 | 0,17% | 1.739.255,00 |
| 06.12.2024 | 171,85 | 171,90 | 164,81 | 166,83 | -3,39% | 3.105.123,00 |
| 05.12.2024 | 171,45 | 174,13 | 171,45 | 172,68 | 0,99% | 2.079.086,00 |
| 04.12.2024 | 176,00 | 176,32 | 168,69 | 170,99 | -2,71% | 2.404.380,00 |
| 03.12.2024 | 178,04 | 178,27 | 174,33 | 175,76 | -0,04% | 1.797.566,00 |
| 02.12.2024 | 177,77 | 178,28 | 173,93 | 175,83 | -0,99% | 1.680.252,00 |
| 29.11.2024 | 176,20 | 178,41 | 176,01 | 177,59 | 0,79% | 820.286,00 |
| 27.11.2024 | 176,52 | 178,80 | 175,90 | 176,19 | 0,13% | 1.490.383,00 |
| 26.11.2024 | 179,73 | 180,55 | 175,13 | 175,97 | -1,99% | 2.433.788,00 |
| 25.11.2024 | 184,49 | 184,59 | 178,92 | 179,55 | -3,10% | 2.941.662,00 |
| 22.11.2024 | 182,00 | 186,07 | 181,50 | 185,29 | 1,45% | 2.188.946,00 |
| 21.11.2024 | 182,63 | 185,67 | 182,63 | 182,64 | 0,65% | 129.387,00 |
| 20.11.2024 | 180,04 | 182,58 | 180,00 | 181,46 | 0,74% | 1.646.753,00 |
| 19.11.2024 | 180,62 | 182,75 | 179,09 | 180,12 | -0,98% | 1.632.130,00 |
| 18.11.2024 | 178,49 | 183,65 | 177,60 | 181,90 | 3,00% | 1.918.658,00 |
| 15.11.2024 | 182,42 | 183,99 | 176,00 | 176,60 | -3,19% | 2.123.445,00 |
| 14.11.2024 | 182,85 | 184,09 | 180,50 | 182,42 | 0,10% | 1.349.992,00 |
| 13.11.2024 | 181,00 | 183,62 | 177,50 | 182,24 | 1,30% | 1.460.573,00 |
| 12.11.2024 | 180,48 | 182,49 | 179,79 | 179,91 | 0,44% | 1.786.693,00 |
| 11.11.2024 | 181,96 | 182,09 | 179,00 | 179,13 | -1,51% | 2.800.541,00 |
| 08.11.2024 | 180,60 | 182,19 | 179,23 | 181,88 | 0,16% | 2.579.217,00 |
| 07.11.2024 | 182,46 | 183,21 | 179,41 | 181,59 | -1,11% | 1.708.754,00 |
| 06.11.2024 | 180,00 | 185,79 | 177,00 | 183,63 | 4,56% | 2.502.631,00 |
| 05.11.2024 | 174,90 | 178,89 | 173,72 | 175,63 | -2,30% | 3.670.922,00 |
| 04.11.2024 | 178,19 | 181,33 | 177,50 | 179,76 | 2,25% | 1.890.479,00 |
| 01.11.2024 | 177,40 | 178,86 | 175,08 | 175,81 | -0,46% | 1.946.138,00 |
| 31.10.2024 | 178,35 | 179,13 | 175,79 | 176,63 | -0,01% | 1.720.654,00 |
| 30.10.2024 | 176,86 | 178,23 | 175,64 | 176,65 | 0,52% | 1.322.848,00 |
| 29.10.2024 | 177,76 | 179,20 | 175,16 | 175,73 | -1,38% | 1.428.815,00 |
| 28.10.2024 | 177,77 | 179,90 | 177,12 | 178,19 | -3,36% | 1.784.898,00 |
| 25.10.2024 | 182,62 | 184,51 | 181,85 | 184,38 | 1,92% | 2.150.804,00 |
| 24.10.2024 | 182,35 | 183,14 | 180,27 | 180,91 | -0,12% | 1.063.639,00 |
| 23.10.2024 | 182,34 | 183,25 | 179,96 | 181,12 | -1,58% | 1.412.189,00 |
| 22.10.2024 | 184,22 | 185,05 | 182,28 | 184,03 | 0,89% | 1.042.892,00 |
| 21.10.2024 | 185,26 | 186,74 | 182,04 | 182,41 | -0,86% | 1.452.894,00 |
| 18.10.2024 | 183,44 | 184,87 | 181,79 | 183,99 | 0,02% | 1.214.343,00 |
| 17.10.2024 | 182,07 | 184,09 | 180,75 | 183,96 | 0,82% | 1.753.031,00 |
| 16.10.2024 | 180,22 | 183,62 | 180,22 | 182,46 | 1,50% | 1.904.463,00 |
| 15.10.2024 | 183,66 | 184,24 | 179,65 | 179,77 | -5,76% | 2.845.436,00 |
| 14.10.2024 | 192,42 | 193,31 | 189,74 | 190,75 | -2,16% | 1.248.440,00 |
| 11.10.2024 | 192,66 | 196,00 | 192,45 | 194,96 | 0,46% | 1.366.821,00 |
| 10.10.2024 | 194,70 | 197,68 | 193,96 | 194,07 | 0,17% | 1.253.103,00 |
| 09.10.2024 | 192,38 | 194,71 | 190,81 | 193,75 | -0,06% | 2.256.909,00 |
| 08.10.2024 | 196,12 | 196,88 | 191,83 | 193,86 | -2,83% | 11.894.645,00 |
| 07.10.2024 | 195,95 | 200,47 | 195,00 | 199,51 | 2,52% | 3.410.400,00 |
| 04.10.2024 | 191,56 | 195,55 | 189,50 | 194,61 | 3,39% | 3.494.187,00 |
| 03.10.2024 | 181,87 | 188,82 | 180,88 | 188,23 | 3,83% | 2.595.716,00 |
| 02.10.2024 | 182,62 | 183,30 | 178,53 | 181,29 | 2,11% | 3.035.587,00 |
| 01.10.2024 | 170,92 | 178,79 | 169,99 | 177,55 | 2,99% | 2.599.250,00 |
| 30.09.2024 | 170,11 | 172,58 | 168,76 | 172,40 | 1,04% | 2.751.776,00 |
| 27.09.2024 | 170,55 | 173,25 | 169,37 | 170,63 | 1,02% | 5.079.254,00 |
| 26.09.2024 | 176,04 | 177,14 | 168,09 | 168,91 | -6,44% | 4.192.081,00 |
| 25.09.2024 | 185,43 | 185,84 | 179,86 | 180,53 | -2,64% | 1.738.839,00 |
| 24.09.2024 | 188,00 | 189,12 | 184,19 | 185,43 | 0,10% | 3.043.445,00 |
| 23.09.2024 | 182,24 | 186,19 | 181,64 | 185,25 | 2,35% | 3.219.849,00 |
| 20.09.2024 | 179,27 | 182,18 | 178,05 | 181,00 | -0,35% | 7.855.292,00 |
| 19.09.2024 | 182,40 | 183,88 | 179,33 | 181,63 | 1,97% | 1.150.555,00 |
| 18.09.2024 | 179,51 | 182,90 | 177,88 | 178,12 | -0,92% | 1.607.618,00 |
| 17.09.2024 | 174,21 | 180,33 | 174,21 | 179,77 | 2,84% | 1.794.204,00 |
| 16.09.2024 | 174,00 | 176,24 | 171,84 | 174,81 | 1,39% | 1.632.996,00 |
| 13.09.2024 | 171,23 | 174,55 | 171,23 | 172,42 | 0,85% | 1.465.002,00 |
| 12.09.2024 | 169,97 | 177,97 | 167,93 | 170,96 | 1,46% | 2.415.465,00 |
| 11.09.2024 | 172,42 | 172,42 | 167,84 | 168,50 | -1,74% | 2.572.681,00 |
| 10.09.2024 | 178,83 | 179,21 | 168,92 | 171,49 | -4,29% | 3.118.651,00 |
| 09.09.2024 | 180,52 | 180,84 | 178,81 | 179,17 | -0,31% | 1.284.999,00 |
| 06.09.2024 | 183,64 | 185,38 | 178,81 | 179,73 | -2,33% | 1.505.623,00 |
| 05.09.2024 | 185,90 | 186,33 | 182,88 | 184,02 | -0,14% | 1.131.759,00 |
| 04.09.2024 | 188,36 | 189,25 | 184,23 | 184,28 | -1,71% | 966.666,00 |
| 03.09.2024 | 191,43 | 191,43 | 186,40 | 187,48 | -3,91% | 1.099.398,00 |
| 30.08.2024 | 194,25 | 195,60 | 192,76 | 195,11 | -0,85% | 1.811.934,00 |
| 29.08.2024 | 197,09 | 198,63 | 194,42 | 196,79 | 1,14% | 1.054.513,00 |
| 28.08.2024 | 193,45 | 195,47 | 193,09 | 194,57 | -0,07% | 677.446,00 |
| 27.08.2024 | 197,15 | 197,90 | 193,88 | 194,71 | -1,31% | 871.937,00 |