123,390€
2,09%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 148,84 | 150,28 | 148,38 | 149,04 | 0,42% | 448,00 |
| 24.03.2025 | 146,14 | 149,02 | 145,34 | 148,42 | 1,99% | 468,00 |
| 21.03.2025 | 145,60 | 146,20 | 144,00 | 145,52 | 0,19% | 933,00 |
| 20.03.2025 | 145,72 | 145,72 | 144,98 | 145,24 | 0,07% | 221,00 |
| 19.03.2025 | 141,88 | 145,14 | 141,88 | 145,14 | 3,04% | 343,00 |
| 18.03.2025 | 140,78 | 141,62 | 140,00 | 140,86 | 0,73% | 404,00 |
| 17.03.2025 | 137,98 | 140,48 | 137,54 | 139,84 | 1,82% | 354,00 |
| 14.03.2025 | 135,88 | 137,52 | 134,64 | 137,34 | 3,22% | 325,00 |
| 13.03.2025 | 135,38 | 135,38 | 133,06 | 133,06 | -1,33% | 68,00 |
| 12.03.2025 | 133,30 | 135,72 | 131,80 | 134,86 | 1,49% | 294,00 |
| 11.03.2025 | 129,84 | 132,88 | 129,84 | 132,88 | 2,22% | 944,00 |
| 10.03.2025 | 129,46 | 130,24 | 128,22 | 130,00 | 0,09% | 228,00 |
| 07.03.2025 | 129,26 | 131,96 | 129,24 | 129,88 | -0,14% | 573,00 |
| 06.03.2025 | 131,90 | 132,06 | 129,74 | 130,06 | -1,93% | 1.177,00 |
| 05.03.2025 | 135,96 | 137,50 | 130,00 | 132,62 | -2,90% | 1.235,00 |
| 04.03.2025 | 141,18 | 141,18 | 134,58 | 136,58 | -3,63% | 1.893,00 |
| 03.03.2025 | 152,74 | 152,98 | 141,72 | 141,72 | -6,89% | 611,00 |
| 28.02.2025 | 149,50 | 152,20 | 148,58 | 152,20 | 1,47% | 420,00 |
| 27.02.2025 | 145,84 | 150,40 | 145,36 | 150,00 | 2,68% | 581,00 |
| 26.02.2025 | 145,54 | 146,58 | 144,42 | 146,08 | 0,95% | 574,00 |
| 25.02.2025 | 151,28 | 153,00 | 144,44 | 144,70 | -2,79% | 748,00 |
| 24.02.2025 | 149,30 | 150,28 | 148,86 | 148,86 | -0,21% | 933,00 |
| 21.02.2025 | 154,64 | 154,64 | 149,18 | 149,18 | -3,73% | 288,00 |
| 20.02.2025 | 154,76 | 155,12 | 152,98 | 154,96 | 0,90% | 494,00 |
| 19.02.2025 | 151,98 | 155,00 | 151,52 | 153,58 | 2,29% | 761,00 |
| 18.02.2025 | 150,02 | 154,16 | 149,00 | 150,14 | -1,55% | 597,00 |
| 17.02.2025 | 149,06 | 153,00 | 149,06 | 152,50 | 2,79% | 1.059,00 |
| 14.02.2025 | 149,46 | 150,50 | 146,66 | 148,36 | -1,12% | 732,00 |
| 13.02.2025 | 150,02 | 150,04 | 148,00 | 150,04 | 0,25% | 6.434,00 |
| 12.02.2025 | 156,60 | 156,60 | 149,66 | 149,66 | -4,17% | 842,00 |
| 11.02.2025 | 158,14 | 158,54 | 156,18 | 156,18 | -0,26% | 418,00 |
| 10.02.2025 | 153,68 | 156,58 | 153,68 | 156,58 | 2,27% | 122,00 |
| 07.02.2025 | 155,38 | 155,38 | 153,10 | 153,10 | -0,34% | 216,00 |
| 06.02.2025 | 159,40 | 160,70 | 153,62 | 153,62 | -2,92% | 1.569,00 |
| 05.02.2025 | 160,18 | 160,18 | 155,90 | 158,24 | -1,22% | 1.006,00 |
| 04.02.2025 | 158,74 | 160,88 | 156,00 | 160,20 | 0,60% | 1.130,00 |
| 03.02.2025 | 160,88 | 161,00 | 157,86 | 159,24 | 0,15% | 758,00 |
| 31.01.2025 | 164,82 | 164,82 | 158,88 | 159,00 | -3,60% | 724,00 |
| 30.01.2025 | 163,86 | 164,94 | 162,76 | 164,94 | 0,86% | 408,00 |
| 29.01.2025 | 160,84 | 163,54 | 160,84 | 163,54 | 0,88% | 298,00 |
| 28.01.2025 | 164,84 | 165,00 | 160,54 | 162,12 | -1,30% | 652,00 |
| 27.01.2025 | 164,92 | 165,68 | 162,32 | 164,26 | -0,05% | 770,00 |
| 24.01.2025 | 168,54 | 169,90 | 164,34 | 164,34 | -3,06% | 266,00 |
| 23.01.2025 | 170,92 | 172,50 | 169,52 | 169,52 | -0,92% | 229,00 |
| 22.01.2025 | 169,48 | 171,52 | 168,52 | 171,10 | 0,94% | 193,00 |
| 21.01.2025 | 176,94 | 176,96 | 169,06 | 169,50 | -4,23% | 1.112,00 |
| 20.01.2025 | 174,94 | 176,98 | 174,00 | 176,98 | 1,13% | 772,00 |
| 17.01.2025 | 174,98 | 175,00 | 172,94 | 175,00 | 1,30% | 1.545,00 |
| 16.01.2025 | 174,46 | 174,46 | 172,74 | 172,76 | -0,93% | 292,00 |
| 15.01.2025 | 173,48 | 174,82 | 172,02 | 174,38 | 1,22% | 433,00 |