174,060$
4,24%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 169,27 | 174,46 | 167,45 | 174,08 | 4,25% | 2.307,00 |
| 26.02.2026 | 166,37 | 170,93 | 164,37 | 166,98 | -0,47% | 2.406.585,00 |
| 25.02.2026 | 174,48 | 174,50 | 165,63 | 167,77 | -2,75% | 2.477.579,00 |
| 24.02.2026 | 175,00 | 176,00 | 166,10 | 172,52 | -0,75% | 3.974.278,00 |
| 23.02.2026 | 176,27 | 177,25 | 173,23 | 173,82 | -1,24% | 2.693.952,00 |
| 20.02.2026 | 174,09 | 176,55 | 172,30 | 176,01 | 0,74% | 3.474.252,00 |
| 19.02.2026 | 176,27 | 177,02 | 173,58 | 174,72 | 0,41% | 2.257.568,00 |
| 18.02.2026 | 171,05 | 174,17 | 169,48 | 174,01 | 3,21% | 2.497.923,00 |
| 17.02.2026 | 170,50 | 172,80 | 163,50 | 168,59 | -0,33% | 1.704.231,00 |
| 13.02.2026 | 166,62 | 170,30 | 166,35 | 169,14 | 1,03% | 1.405.857,00 |
| 12.02.2026 | 167,93 | 169,66 | 164,36 | 167,42 | -0,94% | 2.316.872,00 |
| 11.02.2026 | 168,00 | 170,54 | 166,32 | 169,01 | 2,50% | 2.986.899,00 |
| 10.02.2026 | 165,85 | 165,95 | 162,66 | 164,89 | -0,64% | 1.636.101,00 |
| 09.02.2026 | 165,91 | 167,48 | 164,92 | 165,96 | -0,58% | 1.738.714,00 |
| 06.02.2026 | 164,65 | 168,50 | 164,52 | 166,93 | 1,30% | 2.090.819,00 |
| 05.02.2026 | 165,94 | 168,05 | 163,09 | 164,78 | -2,49% | 1.821.315,00 |
| 04.02.2026 | 162,91 | 169,49 | 162,91 | 168,99 | 3,75% | 2.672.405,00 |
| 03.02.2026 | 158,57 | 162,95 | 156,77 | 162,88 | 2,67% | 1.876.112,00 |
| 02.02.2026 | 158,61 | 160,48 | 157,50 | 158,64 | -3,24% | 1.748.191,00 |
| 30.01.2026 | 162,58 | 165,95 | 160,84 | 163,95 | 0,54% | 2.161.368,00 |
| 29.01.2026 | 165,00 | 168,48 | 162,85 | 163,07 | 1,75% | 2.504.926,00 |
| 28.01.2026 | 161,43 | 161,46 | 158,44 | 160,27 | 0,72% | 1.748.825,00 |
| 27.01.2026 | 153,63 | 159,27 | 153,17 | 159,12 | 3,65% | 2.016.925,00 |
| 26.01.2026 | 155,52 | 156,00 | 151,07 | 153,52 | -0,32% | 1.706.000,00 |
| 23.01.2026 | 153,61 | 156,25 | 153,20 | 154,02 | 1,43% | 1.227.537,00 |
| 22.01.2026 | 150,73 | 152,57 | 149,20 | 151,85 | -0,75% | 2.170.349,00 |
| 21.01.2026 | 151,80 | 156,34 | 150,87 | 153,00 | 2,89% | 1.955.510,00 |
| 20.01.2026 | 152,81 | 154,00 | 148,25 | 148,70 | -1,71% | 2.055.902,00 |
| 16.01.2026 | 151,19 | 151,85 | 149,63 | 151,28 | 0,30% | 2.249.285,00 |
| 15.01.2026 | 152,18 | 153,10 | 149,55 | 150,82 | -1,89% | 2.404.261,00 |
| 14.01.2026 | 151,24 | 156,85 | 151,20 | 153,73 | 1,67% | 2.496.848,00 |
| 13.01.2026 | 149,88 | 153,37 | 148,71 | 151,21 | 2,47% | 1.853.570,00 |
| 12.01.2026 | 147,29 | 149,21 | 145,97 | 147,56 | 0,10% | 1.999.111,00 |
| 09.01.2026 | 147,38 | 148,88 | 145,69 | 147,41 | -0,17% | 1.899.270,00 |
| 08.01.2026 | 140,75 | 149,80 | 140,75 | 147,66 | 5,13% | 2.497.036,00 |
| 07.01.2026 | 143,87 | 144,95 | 139,41 | 140,45 | -2,78% | 2.492.131,00 |
| 06.01.2026 | 148,30 | 148,37 | 143,66 | 144,47 | -1,71% | 1.892.862,00 |
| 05.01.2026 | 153,73 | 154,58 | 143,55 | 146,99 | -3,51% | 2.598.239,00 |