148,630$
2,94%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 145,81 | 149,83 | 143,16 | 148,61 | 2,93% | 100.038,00 |
| 13.11.2025 | 145,10 | 147,18 | 143,43 | 144,38 | -1,22% | 1.597.406,00 |
| 12.11.2025 | 148,00 | 148,63 | 145,68 | 146,17 | -1,34% | 1.203.480,00 |
| 11.11.2025 | 146,22 | 149,97 | 144,82 | 148,15 | 2,36% | 1.431.125,00 |
| 10.11.2025 | 144,47 | 145,76 | 142,27 | 144,73 | 0,75% | 1.300.851,00 |
| 07.11.2025 | 141,94 | 144,63 | 139,65 | 143,65 | 2,05% | 1.564.849,00 |
| 06.11.2025 | 138,49 | 143,09 | 138,34 | 140,77 | 2,53% | 2.062.461,00 |
| 05.11.2025 | 139,20 | 140,82 | 137,03 | 137,29 | -1,53% | 1.828.272,00 |
| 04.11.2025 | 141,59 | 141,59 | 137,50 | 139,42 | -1,31% | 2.373.864,00 |
| 03.11.2025 | 143,25 | 143,67 | 139,84 | 141,27 | -1,34% | 1.953.051,00 |
| 31.10.2025 | 142,10 | 144,50 | 141,91 | 143,19 | 0,73% | 1.653.802,00 |
| 30.10.2025 | 143,63 | 144,61 | 141,91 | 142,15 | -1,03% | 1.358.035,00 |
| 29.10.2025 | 140,69 | 145,36 | 140,69 | 143,63 | 1,76% | 1.364.257,00 |
| 28.10.2025 | 143,64 | 143,95 | 140,41 | 141,14 | -2,26% | 1.139.569,00 |
| 27.10.2025 | 146,50 | 147,66 | 143,90 | 144,40 | -1,00% | 1.366.706,00 |
| 24.10.2025 | 147,76 | 148,37 | 145,20 | 145,86 | -0,89% | 1.434.440,00 |
| 23.10.2025 | 147,62 | 149,38 | 146,50 | 147,17 | 3,44% | 2.476.577,00 |
| 22.10.2025 | 143,10 | 144,90 | 140,83 | 142,28 | 0,53% | 2.319.675,00 |
| 21.10.2025 | 141,38 | 142,13 | 139,50 | 141,53 | 0,24% | 1.393.552,00 |
| 20.10.2025 | 139,90 | 141,97 | 139,40 | 141,19 | 1,51% | 2.216.565,00 |
| 17.10.2025 | 139,65 | 140,04 | 137,58 | 139,09 | -0,25% | 1.541.224,00 |
| 16.10.2025 | 142,61 | 143,36 | 137,25 | 139,44 | -1,76% | 1.910.977,00 |
| 15.10.2025 | 143,19 | 144,20 | 140,80 | 141,94 | 0,08% | 1.088.841,00 |
| 14.10.2025 | 139,39 | 143,10 | 139,00 | 141,83 | -0,20% | 1.735.829,00 |
| 13.10.2025 | 142,23 | 143,09 | 140,75 | 142,11 | 1,64% | 1.444.324,00 |
| 10.10.2025 | 141,67 | 143,14 | 139,69 | 139,82 | -3,04% | 2.134.481,00 |
| 09.10.2025 | 149,81 | 151,50 | 144,02 | 144,21 | -3,26% | 1.477.650,00 |
| 08.10.2025 | 149,15 | 149,87 | 146,49 | 149,07 | 0,11% | 1.395.917,00 |
| 07.10.2025 | 147,70 | 149,07 | 145,66 | 148,91 | -0,13% | 1.355.347,00 |
| 06.10.2025 | 149,01 | 152,49 | 148,55 | 149,10 | 1,11% | 2.498.202,00 |
| 03.10.2025 | 143,62 | 147,90 | 143,62 | 147,47 | 2,99% | 176.628,00 |
| 02.10.2025 | 142,21 | 147,70 | 142,07 | 143,19 | -0,24% | 2.609.291,00 |
| 01.10.2025 | 141,61 | 144,44 | 141,40 | 143,54 | 0,31% | 1.497.157,00 |
| 30.09.2025 | 141,74 | 144,13 | 140,75 | 143,10 | -0,33% | 2.487.015,00 |
| 29.09.2025 | 146,73 | 147,15 | 142,90 | 143,58 | -3,15% | 1.764.217,00 |
| 26.09.2025 | 146,23 | 151,00 | 145,31 | 148,25 | 1,69% | 1.646.335,00 |
| 25.09.2025 | 144,61 | 147,20 | 143,91 | 145,79 | 0,82% | 1.284.890,00 |
| 24.09.2025 | 144,30 | 148,14 | 144,21 | 144,61 | 1,71% | 1.997.480,00 |
| 23.09.2025 | 139,70 | 146,52 | 139,70 | 142,18 | 2,41% | 2.416.609,00 |
| 22.09.2025 | 138,22 | 139,31 | 136,13 | 138,83 | -0,60% | 2.123.221,00 |
| 19.09.2025 | 140,70 | 140,70 | 137,70 | 139,67 | -0,69% | 4.089.456,00 |
| 18.09.2025 | 140,81 | 141,18 | 138,71 | 140,64 | 0,12% | 1.945.906,00 |
| 17.09.2025 | 137,73 | 142,33 | 136,50 | 140,47 | 1,48% | 2.221.674,00 |
| 16.09.2025 | 135,64 | 140,07 | 135,59 | 138,42 | 2,89% | 2.746.093,00 |
| 15.09.2025 | 137,46 | 137,51 | 134,30 | 134,53 | -1,72% | 3.109.121,00 |
| 12.09.2025 | 138,82 | 140,20 | 136,84 | 136,88 | -1,11% | 1.752.145,00 |
| 11.09.2025 | 137,50 | 139,37 | 137,00 | 138,42 | -0,87% | 1.573.185,00 |
| 10.09.2025 | 136,99 | 140,11 | 136,12 | 139,64 | 2,46% | 2.005.851,00 |
| 09.09.2025 | 138,03 | 139,90 | 136,23 | 136,29 | -0,72% | 2.149.809,00 |
| 08.09.2025 | 139,62 | 139,90 | 135,65 | 137,28 | -1,03% | 2.052.200,00 |
| 05.09.2025 | 140,78 | 142,05 | 137,07 | 138,71 | -2,82% | 1.995.093,00 |
| 04.09.2025 | 141,94 | 143,80 | 140,54 | 142,74 | 0,32% | 1.568.273,00 |
| 03.09.2025 | 148,02 | 148,69 | 141,52 | 142,29 | -5,05% | 1.947.498,00 |
| 02.09.2025 | 148,46 | 150,11 | 146,95 | 149,86 | 0,74% | 1.549.822,00 |
| 29.08.2025 | 148,51 | 150,12 | 148,30 | 148,76 | -0,27% | 1.214.086,00 |
| 28.08.2025 | 147,61 | 149,37 | 145,91 | 149,17 | 1,43% | 1.059.666,00 |
| 27.08.2025 | 144,16 | 147,66 | 143,96 | 147,06 | 2,15% | 1.688.239,00 |
| 26.08.2025 | 144,28 | 144,55 | 142,26 | 143,96 | -0,90% | 2.044.160,00 |
| 25.08.2025 | 143,40 | 145,56 | 142,15 | 145,27 | 1,39% | 1.611.020,00 |
| 22.08.2025 | 138,90 | 143,79 | 138,51 | 143,28 | 3,83% | 2.029.218,00 |
| 21.08.2025 | 137,66 | 138,98 | 136,41 | 138,00 | 0,09% | 1.707.957,00 |
| 20.08.2025 | 139,41 | 140,45 | 137,65 | 137,87 | -0,78% | 1.527.190,00 |
| 19.08.2025 | 138,46 | 140,64 | 137,81 | 138,96 | -0,40% | 1.267.552,00 |
| 18.08.2025 | 139,33 | 140,17 | 137,20 | 139,52 | -0,50% | 1.334.996,00 |
| 15.08.2025 | 140,77 | 142,66 | 139,58 | 140,22 | -0,39% | 1.889.863,00 |
| 14.08.2025 | 139,02 | 141,08 | 136,89 | 140,77 | 0,56% | 1.482.781,00 |
| 13.08.2025 | 138,00 | 140,18 | 137,70 | 139,98 | 1,08% | 1.912.387,00 |
| 12.08.2025 | 137,70 | 140,82 | 137,12 | 138,49 | 1,21% | 2.581.010,00 |
| 11.08.2025 | 141,00 | 141,48 | 136,20 | 136,84 | -3,65% | 3.028.858,00 |
| 08.08.2025 | 142,00 | 144,68 | 140,30 | 142,03 | 0,64% | 1.684.598,00 |
| 07.08.2025 | 145,63 | 147,70 | 140,85 | 141,12 | -2,24% | 2.201.133,00 |
| 06.08.2025 | 147,00 | 149,02 | 142,84 | 144,36 | -0,91% | 2.169.403,00 |
| 05.08.2025 | 147,78 | 147,78 | 140,69 | 145,68 | -1,42% | 3.827.342,00 |
| 04.08.2025 | 145,00 | 148,19 | 144,70 | 147,78 | 1,12% | 2.468.362,00 |
| 01.08.2025 | 148,44 | 148,99 | 144,82 | 146,14 | -1,70% | 2.830.958,00 |
| 31.07.2025 | 149,00 | 152,20 | 147,76 | 148,66 | -1,55% | 1.849.797,00 |
| 30.07.2025 | 151,61 | 151,93 | 149,49 | 151,00 | -0,98% | 2.001.722,00 |
| 29.07.2025 | 150,52 | 153,05 | 149,22 | 152,50 | 1,32% | 2.578.333,00 |
| 28.07.2025 | 145,99 | 150,99 | 145,99 | 150,52 | 4,09% | 1.683.727,00 |
| 25.07.2025 | 145,60 | 146,17 | 143,26 | 144,61 | -0,47% | 1.035.678,00 |
| 24.07.2025 | 143,20 | 146,17 | 142,44 | 145,30 | 1,12% | 1.789.304,00 |
| 23.07.2025 | 142,60 | 144,08 | 141,60 | 143,69 | 1,32% | 1.239.959,00 |
| 22.07.2025 | 140,17 | 143,45 | 140,01 | 141,82 | 1,42% | 1.530.693,00 |
| 21.07.2025 | 141,28 | 141,67 | 139,75 | 139,84 | -1,08% | 1.248.699,00 |
| 18.07.2025 | 143,00 | 145,09 | 141,32 | 141,37 | 0,31% | 2.388.591,00 |
| 17.07.2025 | 136,49 | 141,26 | 136,31 | 140,93 | 3,27% | 1.684.569,00 |
| 16.07.2025 | 137,78 | 138,66 | 134,66 | 136,47 | -1,02% | 2.167.434,00 |
| 15.07.2025 | 142,29 | 142,66 | 137,84 | 137,88 | -2,87% | 2.078.076,00 |
| 14.07.2025 | 143,77 | 143,77 | 140,30 | 141,96 | -1,64% | 1.537.386,00 |
| 11.07.2025 | 142,69 | 145,46 | 141,94 | 144,33 | 0,91% | 1.333.621,00 |
| 10.07.2025 | 141,09 | 143,20 | 139,36 | 143,03 | 0,64% | 1.791.822,00 |
| 09.07.2025 | 143,54 | 144,00 | 141,51 | 142,12 | -1,14% | 1.231.166,00 |
| 08.07.2025 | 137,64 | 145,24 | 137,35 | 143,76 | 4,23% | 2.471.539,00 |
| 07.07.2025 | 140,29 | 141,21 | 135,99 | 137,92 | -2,11% | 1.713.411,00 |
| 03.07.2025 | 141,70 | 142,21 | 140,25 | 140,90 | -0,75% | 1.199.623,00 |
| 02.07.2025 | 141,97 | 142,87 | 138,95 | 141,97 | 1,26% | 1.850.860,00 |
| 01.07.2025 | 137,80 | 141,90 | 136,40 | 140,20 | 2,04% | 1.970.599,00 |
| 30.06.2025 | 139,16 | 139,16 | 136,95 | 137,40 | -1,70% | 2.384.071,00 |
| 27.06.2025 | 140,59 | 141,32 | 138,99 | 139,77 | -0,78% | 2.781.654,00 |
| 26.06.2025 | 138,72 | 141,60 | 137,77 | 140,87 | 2,05% | 1.576.099,00 |