200,880$
-1,69%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 208,08 | 208,95 | 198,75 | 200,97 | -1,64% | 1.495.880,00 |
| 20.05.2026 | 207,08 | 210,80 | 202,90 | 204,33 | -1,66% | 1.540.114,00 |
| 19.05.2026 | 207,25 | 208,58 | 205,02 | 207,77 | 1,05% | 1.730.301,00 |
| 18.05.2026 | 202,85 | 206,92 | 199,50 | 205,62 | 1,01% | 1.526.711,00 |
| 15.05.2026 | 203,00 | 204,61 | 201,45 | 203,56 | 1,65% | 2.152.694,00 |
| 14.05.2026 | 198,92 | 201,50 | 197,61 | 200,26 | -0,42% | 1.538.606,00 |
| 13.05.2026 | 198,00 | 201,40 | 196,49 | 201,10 | 1,49% | 1.368.896,00 |
| 12.05.2026 | 198,06 | 199,20 | 195,68 | 198,15 | 1,02% | 1.717.978,00 |
| 11.05.2026 | 190,50 | 197,03 | 190,50 | 196,15 | 3,95% | 2.223.319,00 |
| 08.05.2026 | 189,81 | 190,32 | 186,94 | 188,70 | -0,92% | 3.161.824,00 |
| 07.05.2026 | 190,99 | 192,11 | 186,55 | 190,45 | -2,37% | 2.605.549,00 |
| 06.05.2026 | 198,84 | 198,96 | 192,47 | 195,08 | -5,38% | 3.928.185,00 |
| 05.05.2026 | 210,10 | 211,73 | 205,59 | 206,18 | -3,51% | 4.908.148,00 |
| 04.05.2026 | 209,50 | 214,51 | 208,05 | 213,69 | 2,91% | 2.717.770,00 |
| 01.05.2026 | 204,56 | 207,77 | 200,26 | 207,65 | 0,98% | 3.206.285,00 |
| 30.04.2026 | 200,61 | 206,90 | 200,61 | 205,63 | 0,15% | 2.157.407,00 |
| 29.04.2026 | 202,53 | 205,87 | 201,75 | 205,32 | 2,63% | 2.131.740,00 |
| 28.04.2026 | 200,00 | 201,15 | 196,60 | 200,06 | 1,85% | 1.862.417,00 |
| 27.04.2026 | 196,53 | 198,14 | 195,94 | 196,42 | 0,84% | 1.639.198,00 |
| 24.04.2026 | 195,31 | 195,95 | 191,83 | 194,79 | -0,41% | 1.733.979,00 |
| 23.04.2026 | 196,82 | 198,26 | 194,01 | 195,59 | 0,89% | 2.519.344,00 |
| 22.04.2026 | 191,28 | 194,76 | 189,26 | 193,87 | 2,14% | 2.042.315,00 |
| 21.04.2026 | 184,46 | 189,98 | 183,09 | 189,80 | 3,46% | 2.437.764,00 |
| 20.04.2026 | 181,87 | 185,66 | 180,41 | 183,45 | 1,76% | 2.855.644,00 |
| 17.04.2026 | 176,45 | 180,61 | 170,55 | 180,27 | -3,42% | 6.169.419,00 |
| 16.04.2026 | 185,55 | 189,40 | 185,55 | 186,65 | 0,42% | 2.963.382,00 |
| 15.04.2026 | 186,36 | 188,78 | 184,00 | 185,87 | -0,34% | 3.333.738,00 |
| 14.04.2026 | 186,77 | 187,59 | 183,02 | 186,51 | -1,37% | 4.129.117,00 |
| 13.04.2026 | 190,55 | 192,02 | 187,66 | 189,10 | 0,48% | 3.557.225,00 |
| 10.04.2026 | 185,66 | 189,68 | 185,32 | 188,21 | 1,02% | 2.948.049,00 |
| 09.04.2026 | 187,97 | 191,14 | 185,27 | 186,31 | -0,09% | 3.360.373,00 |
| 08.04.2026 | 177,17 | 187,34 | 175,14 | 186,47 | -4,62% | 5.350.810,00 |
| 07.04.2026 | 196,12 | 199,29 | 194,91 | 195,50 | 0,63% | 2.470.411,00 |
| 06.04.2026 | 194,08 | 195,84 | 192,68 | 194,27 | 0,20% | 1.456.014,00 |
| 02.04.2026 | 197,57 | 201,47 | 192,90 | 193,88 | 1,71% | 2.911.813,00 |
| 01.04.2026 | 190,53 | 195,74 | 187,34 | 190,62 | -3,63% | 4.257.720,00 |
| 31.03.2026 | 199,52 | 203,15 | 193,78 | 197,79 | -0,43% | 4.418.439,00 |
| 30.03.2026 | 203,91 | 204,69 | 197,61 | 198,65 | -1,58% | 3.721.523,00 |
| 27.03.2026 | 204,21 | 204,91 | 201,45 | 201,84 | -0,17% | 5.333.849,00 |
| 26.03.2026 | 198,89 | 204,16 | 198,04 | 202,19 | 3,15% | 3.133.035,00 |
| 25.03.2026 | 194,63 | 197,14 | 194,02 | 196,02 | -0,53% | 2.169.459,00 |
| 24.03.2026 | 194,20 | 199,96 | 194,20 | 197,06 | 2,75% | 2.753.407,00 |
| 23.03.2026 | 187,25 | 194,07 | 186,02 | 191,78 | -0,39% | 3.243.669,00 |
| 20.03.2026 | 190,31 | 194,68 | 190,02 | 192,54 | 1,17% | 4.606.784,00 |
| 19.03.2026 | 191,74 | 193,75 | 189,68 | 190,31 | 0,33% | 3.225.374,00 |
| 18.03.2026 | 188,11 | 191,20 | 187,63 | 189,68 | 1,31% | 2.684.508,00 |
| 17.03.2026 | 183,04 | 188,73 | 182,33 | 187,22 | 2,68% | 2.623.492,00 |
| 16.03.2026 | 182,60 | 183,62 | 179,71 | 182,33 | -0,02% | 3.203.014,00 |
| 13.03.2026 | 174,90 | 183,40 | 174,26 | 182,37 | 3,03% | 4.100.869,00 |
| 12.03.2026 | 178,41 | 181,64 | 176,90 | 177,01 | 0,21% | 4.683.865,00 |
| 11.03.2026 | 173,00 | 178,05 | 172,81 | 176,64 | -0,97% | 11.190.372,00 |
| 10.03.2026 | 181,29 | 182,76 | 176,15 | 178,37 | -2,46% | 2.116.007,00 |
| 09.03.2026 | 183,65 | 186,66 | 179,50 | 182,86 | 1,29% | 5.180.133,00 |
| 06.03.2026 | 182,58 | 183,08 | 179,31 | 180,54 | 0,84% | 4.884.212,00 |
| 05.03.2026 | 176,28 | 179,78 | 176,01 | 179,04 | 1,32% | 5.059.862,00 |
| 04.03.2026 | 175,81 | 177,53 | 172,55 | 176,71 | -0,46% | 2.532.233,00 |
| 03.03.2026 | 180,02 | 181,50 | 173,28 | 177,53 | -0,80% | 5.394.341,00 |
| 02.03.2026 | 181,19 | 183,36 | 173,38 | 178,96 | 2,80% | 5.192.833,00 |
| 27.02.2026 | 169,27 | 174,46 | 167,45 | 174,08 | 4,25% | 2.453.225,00 |
| 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 |
| 02.01.2026 | 151,10 | 153,66 | 148,68 | 152,34 | 1,34% | 1.370.622,00 |
| 31.12.2025 | 151,25 | 151,75 | 149,95 | 150,33 | -0,61% | 1.202.263,00 |
| 30.12.2025 | 149,86 | 152,30 | 149,44 | 151,25 | 1,80% | 1.552.141,00 |
| 29.12.2025 | 147,75 | 149,42 | 147,42 | 148,57 | 1,54% | 1.398.299,00 |