119,840€
0,28%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 119,80 | 121,06 | 119,80 | 120,54 | 0,87% | 245,00 |
| 14.08.2025 | 120,00 | 120,00 | 118,36 | 119,50 | 1,08% | 40,00 |
| 13.08.2025 | 118,90 | 118,90 | 117,94 | 118,22 | -0,37% | 52,00 |
| 12.08.2025 | 118,08 | 120,40 | 118,08 | 118,66 | -0,05% | 322,00 |
| 11.08.2025 | 122,54 | 122,54 | 117,60 | 118,72 | -1,54% | 443,00 |
| 08.08.2025 | 121,56 | 121,56 | 120,58 | 120,58 | -1,16% | 520,00 |
| 07.08.2025 | 125,94 | 126,80 | 122,00 | 122,00 | -0,78% | 631,00 |
| 06.08.2025 | 127,64 | 127,64 | 122,96 | 122,96 | -2,47% | 264,00 |
| 05.08.2025 | 125,36 | 126,08 | 122,80 | 126,08 | -1,19% | 654,00 |
| 04.08.2025 | 126,28 | 127,60 | 124,08 | 127,60 | 0,47% | 505,00 |
| 01.08.2025 | 130,56 | 130,66 | 125,40 | 127,00 | -2,35% | 397,00 |
| 31.07.2025 | 131,78 | 131,82 | 130,06 | 130,06 | -0,81% | 126,00 |
| 30.07.2025 | 131,04 | 132,12 | 130,50 | 131,12 | -0,67% | 720,00 |
| 29.07.2025 | 130,12 | 132,00 | 129,50 | 132,00 | 2,01% | 824,00 |
| 28.07.2025 | 124,44 | 129,40 | 123,58 | 129,40 | 4,81% | 437,00 |
| 25.07.2025 | 124,76 | 125,00 | 123,32 | 123,46 | 0,36% | 364,00 |
| 24.07.2025 | 122,20 | 123,02 | 121,38 | 123,02 | 0,67% | 270,00 |
| 23.07.2025 | 121,14 | 122,20 | 121,14 | 122,20 | 2,69% | 343,00 |
| 22.07.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -1,28% | 10,00 |
| 21.07.2025 | 122,42 | 122,42 | 120,54 | 120,54 | -1,82% | 194,00 |
| 18.07.2025 | 120,98 | 124,16 | 120,98 | 122,78 | 0,87% | 333,00 |
| 17.07.2025 | 118,04 | 121,72 | 118,04 | 121,72 | 3,86% | 90,00 |
| 16.07.2025 | 119,60 | 119,60 | 117,04 | 117,20 | -1,69% | 120,00 |
| 15.07.2025 | 121,38 | 122,58 | 119,22 | 119,22 | -1,84% | 241,00 |
| 14.07.2025 | 124,20 | 124,96 | 121,46 | 121,46 | -2,14% | 104,00 |
| 11.07.2025 | 121,92 | 124,12 | 120,92 | 124,12 | 2,56% | 852,00 |
| 10.07.2025 | 121,92 | 121,92 | 120,28 | 121,02 | -0,18% | 32,00 |
| 09.07.2025 | 121,86 | 123,08 | 121,24 | 121,24 | -1,11% | 296,00 |
| 08.07.2025 | 117,02 | 123,52 | 116,00 | 122,60 | 4,95% | 2.095,00 |
| 07.07.2025 | 118,52 | 119,84 | 116,82 | 116,82 | -1,43% | 309,00 |
| 04.07.2025 | 119,24 | 119,24 | 118,32 | 118,52 | -0,80% | 116,00 |
| 03.07.2025 | 120,32 | 120,32 | 119,48 | 119,48 | 0,42% | 134,00 |
| 02.07.2025 | 119,62 | 120,52 | 118,98 | 118,98 | -0,95% | 1.223,00 |
| 01.07.2025 | 117,28 | 120,12 | 115,62 | 120,12 | 2,84% | 70,00 |
| 30.06.2025 | 119,92 | 120,00 | 116,72 | 116,80 | -2,23% | 949,00 |
| 27.06.2025 | 119,76 | 120,00 | 119,46 | 119,46 | -0,35% | 66,00 |
| 26.06.2025 | 118,10 | 120,56 | 117,76 | 119,88 | 0,91% | 381,00 |
| 25.06.2025 | 120,84 | 120,84 | 118,80 | 118,80 | -0,92% | 656,00 |
| 24.06.2025 | 120,02 | 122,02 | 119,42 | 119,90 | -1,75% | 1.343,00 |
| 23.06.2025 | 132,00 | 133,50 | 122,00 | 122,04 | -5,32% | 2.254,00 |
| 20.06.2025 | 130,00 | 131,98 | 128,64 | 128,90 | -1,60% | 558,00 |
| 19.06.2025 | 130,02 | 132,80 | 130,02 | 131,00 | -0,76% | 667,00 |
| 18.06.2025 | 133,12 | 134,36 | 132,00 | 132,00 | -1,08% | 559,00 |
| 17.06.2025 | 131,52 | 134,24 | 131,44 | 133,44 | 2,32% | 349,00 |
| 16.06.2025 | 137,98 | 137,98 | 128,58 | 130,42 | -2,77% | 2.139,00 |
| 13.06.2025 | 142,00 | 142,00 | 132,26 | 134,14 | 4,99% | 1.857,00 |
| 12.06.2025 | 127,38 | 128,34 | 127,34 | 127,76 | 1,40% | 199,00 |
| 11.06.2025 | 127,20 | 129,58 | 126,00 | 126,00 | -1,82% | 952,00 |
| 10.06.2025 | 125,64 | 128,74 | 125,64 | 128,34 | 3,43% | 244,00 |
| 09.06.2025 | 123,02 | 124,20 | 122,12 | 124,08 | 0,39% | 244,00 |
| 06.06.2025 | 119,38 | 123,76 | 119,38 | 123,60 | 2,27% | 120,00 |
| 05.06.2025 | 121,72 | 121,72 | 119,96 | 120,86 | -1,08% | 73,00 |
| 04.06.2025 | 125,44 | 125,44 | 122,18 | 122,18 | -2,51% | 43,00 |
| 03.06.2025 | 121,50 | 125,58 | 119,78 | 125,32 | 4,29% | 1.068,00 |
| 02.06.2025 | 119,98 | 120,80 | 119,54 | 120,16 | 1,14% | 527,00 |
| 30.05.2025 | 122,50 | 122,90 | 118,80 | 118,80 | -1,93% | 252,00 |
| 29.05.2025 | 123,62 | 123,62 | 120,66 | 121,14 | -0,82% | 204,00 |
| 28.05.2025 | 121,36 | 122,14 | 121,36 | 122,14 | 0,63% | 36,00 |
| 27.05.2025 | 119,42 | 121,38 | 119,40 | 121,38 | 2,26% | 549,00 |
| 26.05.2025 | 118,64 | 120,18 | 118,54 | 118,70 | -0,90% | 167,00 |
| 23.05.2025 | 119,72 | 120,54 | 117,00 | 119,78 | -1,01% | 234,00 |
| 22.05.2025 | 120,00 | 121,00 | 118,70 | 121,00 | -0,51% | 589,00 |
| 21.05.2025 | 124,10 | 124,10 | 121,62 | 121,62 | -0,75% | 369,00 |
| 20.05.2025 | 122,38 | 124,02 | 122,38 | 122,54 | -0,99% | 434,00 |
| 19.05.2025 | 125,26 | 125,26 | 123,12 | 123,76 | -2,43% | 263,00 |
| 16.05.2025 | 126,60 | 128,46 | 125,24 | 126,84 | 0,49% | 396,00 |
| 15.05.2025 | 125,50 | 128,00 | 124,06 | 126,22 | -2,49% | 2.228,00 |
| 14.05.2025 | 129,66 | 130,90 | 128,04 | 129,44 | -1,55% | 151,00 |
| 13.05.2025 | 129,36 | 131,48 | 128,24 | 131,48 | 2,16% | 464,00 |
| 12.05.2025 | 122,96 | 133,00 | 122,96 | 128,70 | 5,93% | 1.262,00 |
| 09.05.2025 | 121,14 | 122,56 | 121,14 | 121,50 | 0,76% | 204,00 |
| 08.05.2025 | 114,48 | 121,24 | 114,48 | 120,58 | 6,71% | 849,00 |
| 07.05.2025 | 117,90 | 117,90 | 113,00 | 113,00 | -3,70% | 18,00 |
| 06.05.2025 | 118,90 | 120,00 | 117,34 | 117,34 | -1,49% | 326,00 |
| 05.05.2025 | 116,84 | 119,12 | 116,66 | 119,12 | -1,11% | 326,00 |
| 02.05.2025 | 118,32 | 120,94 | 118,32 | 120,46 | 3,74% | 613,00 |
| 30.04.2025 | 119,40 | 119,40 | 115,18 | 116,12 | -2,67% | 57,00 |
| 29.04.2025 | 120,40 | 120,78 | 119,30 | 119,30 | -1,11% | 233,00 |
| 28.04.2025 | 120,96 | 121,30 | 119,48 | 120,64 | 0,79% | 29,00 |
| 25.04.2025 | 121,62 | 121,62 | 119,08 | 119,70 | -0,58% | 85,00 |
| 24.04.2025 | 120,68 | 120,68 | 119,40 | 120,40 | 0,45% | 422,00 |
| 23.04.2025 | 122,82 | 122,82 | 118,20 | 119,86 | 0,49% | 221,00 |
| 22.04.2025 | 116,50 | 119,28 | 115,80 | 119,28 | -2,28% | 182,00 |
| 17.04.2025 | 114,42 | 122,06 | 114,38 | 122,06 | 6,47% | 309,00 |
| 16.04.2025 | 112,12 | 115,92 | 110,32 | 114,64 | 0,92% | 136,00 |
| 15.04.2025 | 112,34 | 113,98 | 112,06 | 113,60 | 0,32% | 132,00 |
| 14.04.2025 | 113,46 | 116,30 | 111,78 | 113,24 | 1,62% | 834,00 |
| 11.04.2025 | 109,28 | 111,44 | 106,50 | 111,44 | 2,77% | 575,00 |
| 10.04.2025 | 122,32 | 122,46 | 108,44 | 108,44 | -12,86% | 460,00 |
| 09.04.2025 | 106,00 | 124,44 | 104,40 | 124,44 | 13,13% | 854,00 |
| 08.04.2025 | 114,64 | 119,38 | 110,00 | 110,00 | -3,44% | 1.432,00 |
| 07.04.2025 | 112,14 | 117,14 | 100,02 | 113,92 | 0,98% | 2.896,00 |
| 04.04.2025 | 125,72 | 127,86 | 112,82 | 112,82 | -12,52% | 3.321,00 |
| 03.04.2025 | 142,00 | 143,00 | 128,96 | 128,96 | -13,15% | 1.052,00 |
| 02.04.2025 | 148,32 | 148,48 | 147,86 | 148,48 | 0,73% | 153,00 |
| 01.04.2025 | 148,44 | 148,84 | 147,40 | 147,40 | -0,94% | 54,00 |
| 31.03.2025 | 143,00 | 149,68 | 141,80 | 148,80 | 2,09% | 1.530,00 |
| 28.03.2025 | 148,04 | 148,90 | 144,90 | 145,76 | -1,85% | 349,00 |
| 27.03.2025 | 151,12 | 151,20 | 148,50 | 148,50 | -1,97% | 242,00 |
| 26.03.2025 | 149,34 | 152,84 | 149,34 | 151,48 | 1,64% | 275,00 |