171,740€
0,10%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 168,24 | 173,12 | 166,80 | 171,80 | 0,14% | 350,00 |
| 15.11.2024 | 171,96 | 173,12 | 171,08 | 171,56 | -0,73% | 175,00 |
| 14.11.2024 | 171,46 | 174,86 | 171,40 | 172,82 | -0,44% | 1.412,00 |
| 13.11.2024 | 170,46 | 173,58 | 167,90 | 173,58 | 1,87% | 362,00 |
| 12.11.2024 | 167,78 | 170,96 | 167,78 | 170,40 | 0,89% | 305,00 |
| 11.11.2024 | 170,08 | 170,78 | 168,64 | 168,90 | 0,12% | 675,00 |
| 08.11.2024 | 168,18 | 168,70 | 167,10 | 168,70 | 0,04% | 395,00 |
| 07.11.2024 | 171,06 | 171,06 | 167,72 | 168,64 | -1,26% | 470,00 |
| 06.11.2024 | 166,00 | 172,16 | 165,66 | 170,80 | 7,11% | 931,00 |
| 05.11.2024 | 161,00 | 162,68 | 159,46 | 159,46 | -3,73% | 871,00 |
| 04.11.2024 | 163,48 | 166,38 | 163,08 | 165,64 | 2,08% | 558,00 |
| 01.11.2024 | 164,20 | 164,20 | 162,00 | 162,26 | 0,09% | 94,00 |
| 31.10.2024 | 163,06 | 163,84 | 162,12 | 162,12 | -0,45% | 797,00 |
| 30.10.2024 | 162,30 | 163,64 | 162,30 | 162,86 | -0,31% | 548,00 |
| 29.10.2024 | 164,98 | 165,00 | 163,36 | 163,36 | -1,11% | 174,00 |
| 28.10.2024 | 164,88 | 166,66 | 164,42 | 165,20 | -2,65% | 91,00 |
| 25.10.2024 | 166,92 | 169,70 | 166,74 | 169,70 | 1,47% | 2.090,00 |
| 24.10.2024 | 168,72 | 170,16 | 167,24 | 167,24 | -0,23% | 62,00 |
| 23.10.2024 | 170,70 | 170,70 | 167,20 | 167,62 | -1,85% | 175,00 |
| 22.10.2024 | 168,02 | 170,78 | 168,02 | 170,78 | 1,37% | 161,00 |
| 21.10.2024 | 168,68 | 170,86 | 168,48 | 168,48 | -0,11% | 456,00 |
| 18.10.2024 | 169,90 | 169,90 | 168,00 | 168,66 | 0,91% | 279,00 |
| 17.10.2024 | 168,16 | 168,34 | 166,32 | 167,14 | -0,32% | 1.041,00 |
| 16.10.2024 | 165,34 | 167,68 | 164,98 | 167,68 | 0,58% | 565,00 |
| 15.10.2024 | 173,02 | 173,20 | 166,60 | 166,72 | -4,59% | 2.199,00 |
| 14.10.2024 | 177,42 | 177,42 | 174,74 | 174,74 | -2,02% | 1.014,00 |
| 11.10.2024 | 176,22 | 178,40 | 176,22 | 178,34 | -1,25% | 377,00 |
| 10.10.2024 | 178,68 | 180,88 | 178,68 | 180,60 | 2,32% | 253,00 |
| 09.10.2024 | 176,24 | 177,66 | 174,66 | 176,50 | -0,06% | 224,00 |
| 08.10.2024 | 180,12 | 180,12 | 175,48 | 176,60 | -3,11% | 1.661,00 |
| 07.10.2024 | 178,00 | 182,34 | 177,78 | 182,26 | 3,19% | 1.482,00 |
| 04.10.2024 | 170,48 | 177,90 | 170,48 | 176,62 | 4,51% | 1.011,00 |
| 03.10.2024 | 164,28 | 169,40 | 164,28 | 169,00 | 4,35% | 223,00 |
| 02.10.2024 | 161,32 | 165,78 | 161,32 | 161,96 | 1,14% | 636,00 |
| 01.10.2024 | 155,00 | 160,96 | 152,92 | 160,14 | 4,30% | 514,00 |
| 30.09.2024 | 153,34 | 154,50 | 152,10 | 153,54 | 0,48% | 426,00 |
| 27.09.2024 | 152,02 | 154,98 | 151,50 | 152,80 | 1,37% | 1.261,00 |
| 26.09.2024 | 162,02 | 164,00 | 150,58 | 150,74 | -7,16% | 973,00 |
| 25.09.2024 | 166,00 | 166,00 | 162,36 | 162,36 | -2,03% | 245,00 |
| 24.09.2024 | 167,80 | 168,10 | 165,72 | 165,72 | -0,11% | 105,00 |
| 23.09.2024 | 162,50 | 166,86 | 162,50 | 165,90 | 2,34% | 430,00 |
| 20.09.2024 | 160,72 | 162,10 | 160,42 | 162,10 | -0,86% | 106,00 |
| 19.09.2024 | 162,80 | 163,98 | 161,94 | 163,50 | 0,90% | 180,00 |
| 18.09.2024 | 161,66 | 162,04 | 160,90 | 162,04 | 0,17% | 97,00 |
| 17.09.2024 | 156,78 | 161,76 | 155,32 | 161,76 | 3,12% | 61,00 |
| 16.09.2024 | 154,18 | 157,00 | 154,18 | 156,86 | 0,76% | 191,00 |
| 13.09.2024 | 154,22 | 157,24 | 154,18 | 155,68 | 0,59% | 308,00 |
| 12.09.2024 | 154,88 | 156,28 | 152,72 | 154,76 | 0,89% | 664,00 |
| 11.09.2024 | 155,26 | 156,00 | 153,40 | 153,40 | -0,44% | 465,00 |
| 10.09.2024 | 162,34 | 162,34 | 153,60 | 154,08 | -5,32% | 831,00 |
| 09.09.2024 | 161,96 | 163,84 | 161,96 | 162,74 | 0,92% | 478,00 |
| 06.09.2024 | 165,12 | 165,84 | 161,26 | 161,26 | -2,14% | 160,00 |
| 05.09.2024 | 167,00 | 168,64 | 164,78 | 164,78 | -3,61% | 1.414,00 |
| 04.09.2024 | 168,02 | 171,36 | 168,00 | 170,96 | 0,85% | 286,00 |
| 03.09.2024 | 175,44 | 175,44 | 169,08 | 169,52 | -4,53% | 161,00 |
| 02.09.2024 | 175,46 | 177,56 | 175,46 | 177,56 | 1,54% | 81,00 |
| 30.08.2024 | 177,66 | 178,42 | 174,86 | 174,86 | -0,70% | 308,00 |
| 29.08.2024 | 176,10 | 176,10 | 176,10 | 176,10 | 0,62% | 4,00 |
| 28.08.2024 | 174,24 | 175,26 | 172,76 | 175,02 | -0,89% | 291,00 |
| 27.08.2024 | 176,54 | 176,60 | 176,54 | 176,60 | 0,28% | 5,00 |
| 26.08.2024 | 173,68 | 176,50 | 172,50 | 176,10 | 1,38% | 1.047,00 |
| 23.08.2024 | 173,04 | 175,40 | 173,04 | 173,70 | 0,30% | 177,00 |
| 22.08.2024 | 170,80 | 173,38 | 170,80 | 173,18 | 1,11% | 863,00 |
| 21.08.2024 | 170,02 | 171,42 | 170,02 | 171,28 | -0,08% | 182,00 |
| 20.08.2024 | 176,04 | 176,04 | 171,42 | 171,42 | -4,06% | 228,00 |
| 19.08.2024 | 176,18 | 178,68 | 174,98 | 178,68 | 1,34% | 443,00 |
| 16.08.2024 | 179,26 | 179,26 | 176,32 | 176,32 | -1,45% | 310,00 |
| 15.08.2024 | 176,98 | 179,88 | 176,96 | 178,92 | 0,10% | 67,00 |
| 14.08.2024 | 179,20 | 179,20 | 177,14 | 178,74 | 0,13% | 316,00 |
| 13.08.2024 | 183,82 | 185,10 | 178,50 | 178,50 | -3,24% | 514,00 |
| 12.08.2024 | 184,86 | 184,86 | 183,62 | 184,48 | -0,02% | 285,00 |
| 09.08.2024 | 181,30 | 184,52 | 179,88 | 184,52 | 1,73% | 136,00 |
| 08.08.2024 | 175,00 | 181,90 | 174,02 | 181,38 | 2,26% | 100,00 |
| 07.08.2024 | 174,80 | 179,76 | 173,58 | 177,38 | 1,26% | 798,00 |
| 06.08.2024 | 169,78 | 175,18 | 169,78 | 175,18 | 3,68% | 309,00 |
| 05.08.2024 | 170,82 | 171,74 | 164,90 | 168,96 | -0,76% | 1.361,00 |
| 02.08.2024 | 183,04 | 183,96 | 170,26 | 170,26 | -6,59% | 1.000,00 |
| 01.08.2024 | 188,06 | 188,96 | 181,78 | 182,28 | -2,84% | 341,00 |
| 31.07.2024 | 185,28 | 187,60 | 184,98 | 187,60 | 1,77% | 429,00 |
| 30.07.2024 | 182,54 | 184,34 | 182,54 | 184,34 | 0,71% | 42,00 |
| 29.07.2024 | 185,76 | 186,70 | 182,98 | 183,04 | -0,35% | 1.453,00 |
| 26.07.2024 | 184,66 | 184,66 | 183,68 | 183,68 | -1,10% | 99,00 |
| 25.07.2024 | 182,84 | 185,72 | 181,18 | 185,72 | 0,91% | 963,00 |
| 24.07.2024 | 182,24 | 185,28 | 182,24 | 184,04 | -0,05% | 75,00 |
| 23.07.2024 | 188,76 | 188,76 | 183,44 | 184,14 | -2,43% | 595,00 |
| 22.07.2024 | 189,22 | 189,22 | 187,66 | 188,72 | -1,03% | 271,00 |
| 19.07.2024 | 194,26 | 194,26 | 190,14 | 190,68 | -1,78% | 67,00 |
| 18.07.2024 | 194,26 | 195,06 | 191,68 | 194,14 | 0,57% | 1.111,00 |
| 17.07.2024 | 191,12 | 195,00 | 191,12 | 193,04 | 0,43% | 173,00 |
| 16.07.2024 | 193,30 | 193,54 | 191,74 | 192,22 | -0,88% | 535,00 |
| 15.07.2024 | 188,06 | 193,92 | 187,52 | 193,92 | 2,06% | 176,00 |
| 12.07.2024 | 190,02 | 191,60 | 190,00 | 190,00 | -0,27% | 153,00 |
| 11.07.2024 | 184,46 | 191,28 | 184,46 | 190,52 | 2,16% | 210,00 |
| 10.07.2024 | 185,88 | 189,00 | 185,80 | 186,50 | -1,44% | 1.073,00 |
| 09.07.2024 | 187,04 | 189,22 | 184,34 | 189,22 | 1,46% | 137,00 |
| 08.07.2024 | 187,76 | 188,22 | 186,36 | 186,50 | -1,53% | 119,00 |
| 05.07.2024 | 191,18 | 191,18 | 189,40 | 189,40 | -0,64% | 67,00 |
| 04.07.2024 | 191,48 | 191,48 | 190,28 | 190,62 | -0,90% | 53,00 |
| 03.07.2024 | 191,66 | 192,36 | 189,48 | 192,36 | 1,17% | 154,00 |
| 02.07.2024 | 189,48 | 194,16 | 189,48 | 190,14 | 0,19% | 610,00 |