149,240€
-3,69%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 158,70 | 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 |
| 14.01.2025 | 173,14 | 173,64 | 171,42 | 172,28 | -0,55% | 172,00 |
| 13.01.2025 | 173,78 | 175,96 | 170,70 | 173,24 | 1,61% | 1.349,00 |
| 10.01.2025 | 169,48 | 170,50 | 168,52 | 170,50 | 1,68% | 760,00 |
| 09.01.2025 | 166,46 | 167,68 | 166,46 | 167,68 | 1,15% | 276,00 |
| 08.01.2025 | 166,96 | 168,88 | 164,34 | 165,78 | -0,85% | 399,00 |
| 07.01.2025 | 162,62 | 167,20 | 162,62 | 167,20 | 2,89% | 318,00 |
| 06.01.2025 | 166,00 | 167,78 | 162,50 | 162,50 | -2,37% | 677,00 |
| 03.01.2025 | 163,96 | 166,44 | 163,00 | 166,44 | 3,02% | 698,00 |
| 02.01.2025 | 157,40 | 163,22 | 157,40 | 161,56 | 5,76% | 462,00 |
| 30.12.2024 | 151,94 | 152,76 | 151,60 | 152,76 | 0,65% | 53,00 |
| 27.12.2024 | 152,40 | 152,60 | 151,44 | 151,78 | 1,13% | 362,00 |
| 23.12.2024 | 149,12 | 150,08 | 148,12 | 150,08 | 0,50% | 697,00 |
| 20.12.2024 | 147,10 | 149,36 | 146,20 | 149,34 | -0,16% | 913,00 |
| 19.12.2024 | 150,10 | 152,12 | 149,36 | 149,58 | -1,59% | 286,00 |
| 18.12.2024 | 154,30 | 154,36 | 152,00 | 152,00 | -0,04% | 191,00 |
| 17.12.2024 | 150,58 | 152,06 | 149,00 | 152,06 | 0,46% | 1.039,00 |
| 16.12.2024 | 154,60 | 156,66 | 151,12 | 151,36 | -2,05% | 925,00 |
| 13.12.2024 | 155,34 | 155,34 | 154,00 | 154,52 | -0,28% | 553,00 |
| 12.12.2024 | 156,84 | 156,84 | 154,54 | 154,96 | -0,55% | 249,00 |
| 11.12.2024 | 156,46 | 156,84 | 155,34 | 155,82 | 0,53% | 618,00 |
| 10.12.2024 | 158,48 | 159,40 | 155,00 | 155,00 | -2,77% | 294,00 |
| 09.12.2024 | 158,48 | 159,96 | 158,48 | 159,42 | 1,71% | 432,00 |
| 06.12.2024 | 162,54 | 162,54 | 156,74 | 156,74 | -4,38% | 1.190,00 |
| 05.12.2024 | 161,76 | 164,70 | 161,76 | 163,92 | 0,59% | 138,00 |
| 04.12.2024 | 168,02 | 168,40 | 160,56 | 162,96 | -2,92% | 623,00 |
| 03.12.2024 | 167,68 | 169,24 | 166,56 | 167,86 | 0,83% | 307,00 |
| 02.12.2024 | 170,08 | 171,40 | 166,48 | 166,48 | -1,35% | 350,00 |
| 29.11.2024 | 167,30 | 168,76 | 167,00 | 168,76 | 0,69% | 165,00 |
| 28.11.2024 | 167,16 | 168,16 | 167,16 | 167,60 | -0,01% | 184,00 |
| 27.11.2024 | 167,32 | 169,22 | 166,60 | 167,62 | -0,20% | 186,00 |
| 26.11.2024 | 170,94 | 171,26 | 167,76 | 167,96 | -2,20% | 123,00 |
| 25.11.2024 | 176,52 | 177,82 | 171,74 | 171,74 | -3,44% | 414,00 |
| 22.11.2024 | 174,84 | 178,02 | 174,14 | 177,86 | 1,74% | 353,00 |
| 21.11.2024 | 173,30 | 176,38 | 172,50 | 174,82 | 1,91% | 1.650,00 |
| 20.11.2024 | 170,40 | 172,84 | 170,40 | 171,54 | 0,98% | 189,00 |
| 19.11.2024 | 172,18 | 172,18 | 169,40 | 169,88 | -1,12% | 281,00 |
| 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 |