179,750$
-1,71%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 182,59 | 187,61 | 179,35 | 179,58 | -1,80% | 3.623.352,00 |
| 04.11.2026 | 190,39 | 191,00 | 181,48 | 182,88 | -4,92% | 3.450.098,00 |
| 03.11.2026 | 199,36 | 199,67 | 192,23 | 192,34 | -3,70% | 2.891.155,00 |
| 02.11.2026 | 208,70 | 209,55 | 197,65 | 199,74 | -5,82% | 2.756.872,00 |
| 30.10.2026 | 210,00 | 212,54 | 209,01 | 212,08 | 2,74% | 1.986.570,00 |
| 29.10.2026 | 208,17 | 208,64 | 204,07 | 206,43 | 0,10% | 1.165.165,00 |
| 28.10.2026 | 206,32 | 208,03 | 204,67 | 206,22 | 0,85% | 1.130.101,00 |
| 27.10.2026 | 206,07 | 207,60 | 202,74 | 204,48 | -1,28% | 1.370.558,00 |
| 26.10.2026 | 205,75 | 208,65 | 204,27 | 207,13 | 0,67% | 1.391.405,00 |
| 23.10.2026 | 198,99 | 207,17 | 197,75 | 205,75 | 4,37% | 1.769.014,00 |
| 22.10.2026 | 202,61 | 203,35 | 194,85 | 197,14 | -1,89% | 2.014.191,00 |
| 21.10.2026 | 201,24 | 203,37 | 199,47 | 200,93 | -0,74% | 1.840.429,00 |
| 20.10.2026 | 206,11 | 206,11 | 198,41 | 202,42 | -0,34% | 1.630.002,00 |
| 19.10.2026 | 202,18 | 205,63 | 201,80 | 203,12 | -0,41% | 1.600.098,00 |
| 16.10.2026 | 197,01 | 204,10 | 197,01 | 203,95 | 3,71% | 2.574.417,00 |
| 15.10.2026 | 196,65 | 196,65 | 196,65 | 196,65 | -0,44% | 7,00 |
| 14.10.2026 | 200,12 | 200,65 | 196,80 | 197,51 | -0,34% | 2.807.570,00 |
| 13.10.2026 | 196,33 | 198,67 | 195,25 | 198,18 | 1,57% | 2.745.433,00 |
| 12.10.2026 | 194,95 | 198,34 | 194,68 | 195,11 | 1,55% | 2.444.231,00 |
| 09.10.2026 | 191,68 | 194,39 | 191,50 | 192,13 | 0,23% | 1.145.648,00 |
| 08.10.2026 | 187,39 | 192,38 | 187,39 | 191,68 | 3,96% | 2.236.524,00 |
| 07.10.2026 | 186,81 | 188,00 | 181,85 | 184,38 | -0,32% | 2.320.961,00 |
| 06.10.2026 | 182,00 | 185,77 | 182,00 | 184,98 | 0,49% | 3.223.445,00 |
| 05.10.2026 | 183,96 | 186,00 | 182,38 | 184,08 | -0,34% | 2.810.759,00 |
| 02.10.2026 | 183,29 | 185,68 | 183,27 | 184,71 | -0,43% | 2.139.153,00 |
| 01.10.2026 | 183,21 | 185,87 | 182,94 | 185,51 | 0,92% | 1.864.179,00 |
| 30.09.2026 | 184,98 | 186,18 | 183,70 | 183,81 | -0,08% | 1.400.787,00 |
| 29.09.2026 | 182,33 | 184,55 | 181,91 | 183,95 | -0,69% | 1.840.546,00 |
| 28.09.2026 | 190,57 | 190,57 | 184,50 | 185,23 | -0,77% | 2.173.333,00 |
| 25.09.2026 | 186,46 | 187,77 | 185,51 | 186,67 | -1,24% | 1.733.339,00 |
| 24.09.2026 | 187,96 | 191,40 | 186,11 | 189,01 | 1,81% | 2.223.507,00 |
| 23.09.2026 | 185,77 | 188,20 | 183,51 | 185,65 | 0,62% | 3.308.207,00 |
| 22.09.2026 | 186,01 | 188,72 | 184,29 | 184,50 | -2,52% | 2.927.537,00 |
| 21.09.2026 | 189,88 | 190,75 | 187,52 | 189,27 | -1,64% | 3.808.478,00 |
| 18.09.2026 | 196,94 | 196,94 | 191,96 | 192,42 | -2,30% | 8.100.578,00 |
| 17.09.2026 | 191,08 | 197,31 | 190,92 | 196,94 | 1,23% | 4.768.188,00 |
| 16.09.2026 | 197,03 | 198,65 | 191,49 | 194,54 | -8,03% | 15.185.455,00 |
| 15.09.2026 | 207,23 | 213,31 | 206,77 | 211,52 | 2,82% | 1.938.953,00 |
| 14.09.2026 | 208,30 | 210,89 | 204,07 | 205,72 | 0,37% | 1.612.733,00 |
| 11.09.2026 | 204,68 | 205,07 | 200,87 | 204,97 | -0,20% | 1.679.166,00 |
| 10.09.2026 | 207,33 | 207,57 | 200,98 | 205,39 | 1,36% | 1.823.742,00 |
| 09.09.2026 | 202,17 | 204,59 | 200,19 | 202,63 | 1,49% | 1.524.185,00 |
| 08.09.2026 | 201,83 | 204,97 | 198,41 | 199,65 | 0,22% | 2.270.067,00 |
| 04.09.2026 | 200,51 | 201,58 | 197,73 | 199,22 | -1,83% | 1.707.509,00 |
| 03.09.2026 | 203,31 | 204,25 | 201,33 | 202,94 | -0,24% | 1.656.705,00 |
| 02.09.2026 | 200,83 | 204,85 | 200,71 | 203,42 | 0,13% | 1.593.094,00 |
| 01.09.2026 | 205,00 | 205,00 | 199,05 | 203,16 | 1,34% | 2.452.558,00 |
| 31.08.2026 | 202,02 | 204,80 | 198,45 | 200,48 | 1,42% | 3.530.943,00 |
| 28.08.2026 | 201,62 | 202,40 | 197,06 | 197,67 | -1,42% | 2.128.174,00 |
| 27.08.2026 | 200,43 | 201,60 | 197,69 | 200,52 | 0,34% | 1.154.011,00 |
| 26.08.2026 | 197,93 | 202,00 | 196,65 | 199,84 | -0,03% | 1.366.752,00 |
| 25.08.2026 | 201,60 | 204,00 | 199,47 | 199,89 | -2,78% | 2.002.790,00 |
| 24.08.2026 | 210,00 | 211,36 | 203,31 | 205,60 | -2,43% | 2.239.447,00 |
| 21.08.2026 | 211,84 | 212,96 | 209,15 | 210,72 | -0,14% | 1.414.276,00 |
| 20.08.2026 | 213,51 | 216,90 | 209,31 | 211,02 | 1,18% | 2.184.019,00 |
| 19.08.2026 | 210,84 | 213,75 | 207,75 | 208,55 | -0,70% | 1.847.214,00 |
| 18.08.2026 | 208,93 | 210,41 | 206,47 | 210,02 | 1,81% | 1.812.228,00 |
| 17.08.2026 | 202,70 | 206,65 | 201,84 | 206,29 | 1,89% | 1.110.597,00 |
| 14.08.2026 | 200,68 | 204,57 | 200,68 | 202,47 | 1,48% | 986.681,00 |
| 13.08.2026 | 198,01 | 199,91 | 196,66 | 199,51 | -0,66% | 1.188.243,00 |
| 12.08.2026 | 200,48 | 201,74 | 199,53 | 200,84 | -0,43% | 979.754,00 |
| 11.08.2026 | 197,73 | 203,35 | 196,04 | 201,71 | 1,38% | 1.240.750,00 |
| 10.08.2026 | 190,80 | 199,43 | 190,80 | 198,97 | 5,81% | 1.915.671,00 |
| 07.08.2026 | 187,39 | 189,07 | 184,80 | 188,04 | -0,84% | 1.507.147,00 |
| 06.08.2026 | 189,55 | 190,11 | 187,06 | 189,63 | 1,86% | 1.438.060,00 |
| 05.08.2026 | 191,91 | 192,50 | 184,85 | 186,17 | -2,97% | 2.279.989,00 |
| 04.08.2026 | 189,11 | 195,50 | 188,31 | 191,87 | -3,46% | 3.968.818,00 |
| 03.08.2026 | 198,76 | 199,60 | 196,26 | 198,75 | -2,07% | 2.140.792,00 |
| 31.07.2026 | 198,48 | 203,79 | 198,10 | 202,95 | 1,59% | 1.651.682,00 |
| 30.07.2026 | 196,93 | 199,93 | 195,48 | 199,77 | 0,32% | 1.481.798,00 |
| 29.07.2026 | 198,20 | 199,97 | 195,98 | 199,13 | 4,64% | 1.922.424,00 |
| 28.07.2026 | 197,11 | 198,59 | 190,05 | 190,30 | -2,81% | 2.490.276,00 |
| 27.07.2026 | 197,08 | 201,71 | 195,43 | 195,80 | -4,34% | 1.741.323,00 |
| 24.07.2026 | 205,83 | 210,55 | 203,50 | 204,68 | -0,39% | 2.403.992,00 |
| 23.07.2026 | 206,54 | 209,90 | 204,58 | 205,49 | 1,22% | 1.985.249,00 |
| 22.07.2026 | 202,42 | 204,96 | 202,23 | 203,02 | 1,61% | 1.574.582,00 |
| 21.07.2026 | 197,10 | 199,90 | 195,80 | 199,80 | 2,26% | 1.526.642,00 |
| 20.07.2026 | 192,43 | 198,06 | 192,43 | 195,38 | -0,08% | 1.629.799,00 |
| 17.07.2026 | 193,04 | 196,10 | 192,30 | 195,54 | 2,85% | 2.017.382,00 |
| 16.07.2026 | 190,29 | 192,02 | 189,78 | 190,13 | 0,19% | 1.504.972,00 |
| 15.07.2026 | 191,43 | 192,17 | 187,42 | 189,76 | -0,49% | 1.293.998,00 |
| 14.07.2026 | 193,59 | 193,88 | 188,22 | 190,69 | -0,47% | 2.008.915,00 |
| 13.07.2026 | 185,93 | 193,18 | 185,93 | 191,60 | 4,48% | 2.392.014,00 |
| 10.07.2026 | 181,91 | 184,59 | 180,74 | 183,39 | 0,76% | 1.365.042,00 |
| 09.07.2026 | 184,36 | 185,49 | 181,65 | 182,00 | -2,47% | 1.529.181,00 |
| 08.07.2026 | 183,89 | 187,76 | 181,47 | 186,60 | 3,35% | 2.875.033,00 |
| 07.07.2026 | 176,27 | 181,63 | 175,73 | 180,56 | 3,93% | 2.023.041,00 |
| 06.07.2026 | 171,86 | 174,31 | 171,32 | 173,73 | 0,98% | 2.045.580,00 |
| 02.07.2026 | 171,79 | 174,00 | 170,10 | 172,04 | 0,05% | 2.690.330,00 |
| 01.07.2026 | 176,46 | 179,00 | 171,48 | 171,96 | -2,17% | 2.685.084,00 |
| 30.06.2026 | 179,75 | 181,52 | 175,27 | 175,78 | -2,64% | 3.351.592,00 |
| 29.06.2026 | 180,26 | 182,15 | 179,61 | 180,54 | 0,35% | 2.331.166,00 |
| 26.06.2026 | 180,74 | 183,22 | 179,36 | 179,91 | -1,45% | 3.402.117,00 |
| 25.06.2026 | 181,62 | 183,91 | 181,08 | 182,55 | -0,51% | 1.697.177,00 |
| 24.06.2026 | 184,02 | 186,08 | 182,00 | 183,48 | -2,36% | 2.550.467,00 |
| 23.06.2026 | 186,45 | 188,98 | 186,26 | 187,91 | 0,06% | 1.817.973,00 |
| 22.06.2026 | 184,78 | 188,37 | 184,78 | 187,80 | 2,34% | 1.842.379,00 |
| 18.06.2026 | 183,00 | 183,90 | 180,44 | 183,50 | -1,07% | 4.783.071,00 |
| 17.06.2026 | 187,28 | 188,93 | 184,71 | 185,48 | -1,40% | 2.255.557,00 |
| 16.06.2026 | 186,66 | 188,30 | 185,55 | 188,12 | -0,97% | 2.218.876,00 |