169,230€
1,11%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 169,00 | 170,24 | 168,21 | 168,97 | 0,95% | - |
| 20.03.2026 | 162,98 | 167,62 | 162,98 | 167,38 | 1,60% | 743,00 |
| 19.03.2026 | 166,00 | 168,10 | 163,56 | 164,74 | -0,13% | 814,00 |
| 18.03.2026 | 161,00 | 166,34 | 160,00 | 164,96 | 1,94% | 1.442,00 |
| 17.03.2026 | 160,00 | 163,08 | 158,50 | 161,82 | 2,13% | 3.120,00 |
| 16.03.2026 | 160,56 | 161,60 | 157,40 | 158,44 | -0,98% | 1.366,00 |
| 13.03.2026 | 153,98 | 160,02 | 152,84 | 160,00 | 3,33% | 1.096,00 |
| 12.03.2026 | 156,00 | 157,26 | 153,00 | 154,84 | 1,37% | 1.024,00 |
| 11.03.2026 | 150,50 | 153,20 | 147,60 | 152,74 | 1,96% | 487,00 |
| 10.03.2026 | 157,00 | 157,02 | 149,42 | 149,80 | -3,97% | 695,00 |
| 09.03.2026 | 160,00 | 161,98 | 155,40 | 156,00 | -0,28% | 4.503,00 |
| 06.03.2026 | 157,22 | 159,98 | 155,88 | 156,44 | 1,45% | 1.119,00 |
| 05.03.2026 | 153,00 | 155,30 | 151,64 | 154,20 | 2,30% | 1.024,00 |
| 04.03.2026 | 154,98 | 154,98 | 149,00 | 150,74 | -1,01% | 1.101,00 |
| 03.03.2026 | 155,98 | 161,98 | 152,28 | 152,28 | 0,18% | 3.819,00 |
| 02.03.2026 | 154,98 | 161,96 | 148,50 | 152,00 | 3,12% | 5.553,00 |
| 27.02.2026 | 142,60 | 147,40 | 142,60 | 147,40 | 2,66% | 253,00 |
| 26.02.2026 | 142,84 | 145,04 | 141,72 | 143,58 | 1,83% | 404,00 |
| 25.02.2026 | 144,60 | 148,00 | 140,50 | 141,00 | -1,40% | 471,00 |
| 24.02.2026 | 141,28 | 146,98 | 141,04 | 143,00 | -2,95% | 576,00 |
| 23.02.2026 | 149,10 | 149,98 | 146,62 | 147,34 | -1,47% | 616,00 |
| 20.02.2026 | 149,26 | 151,48 | 146,52 | 149,54 | 0,59% | 949,00 |
| 19.02.2026 | 146,68 | 151,14 | 146,68 | 148,66 | 1,09% | 1.453,00 |
| 18.02.2026 | 142,16 | 147,06 | 142,16 | 147,06 | 3,94% | 441,00 |
| 17.02.2026 | 143,98 | 145,00 | 138,84 | 141,48 | -1,48% | 559,00 |
| 16.02.2026 | 142,94 | 145,00 | 142,84 | 143,60 | 0,50% | 444,00 |
| 13.02.2026 | 141,46 | 143,08 | 140,18 | 142,88 | 1,33% | 296,00 |
| 12.02.2026 | 142,76 | 142,76 | 138,62 | 141,00 | -0,86% | 363,00 |
| 11.02.2026 | 138,44 | 143,00 | 138,44 | 142,22 | 2,79% | 106,00 |
| 10.02.2026 | 139,98 | 139,98 | 137,14 | 138,36 | -0,66% | 200,00 |
| 09.02.2026 | 140,98 | 141,70 | 138,48 | 139,28 | -0,90% | 139,00 |
| 06.02.2026 | 140,46 | 142,42 | 139,88 | 140,54 | -0,04% | 953,00 |
| 05.02.2026 | 142,98 | 143,00 | 139,06 | 140,60 | -1,33% | 455,00 |
| 04.02.2026 | 137,80 | 142,50 | 136,16 | 142,50 | 4,23% | 1.162,00 |
| 03.02.2026 | 134,92 | 136,72 | 134,92 | 136,72 | 1,39% | 334,00 |
| 02.02.2026 | 133,30 | 136,10 | 128,12 | 134,84 | -2,40% | 1.663,00 |
| 30.01.2026 | 135,74 | 139,00 | 134,44 | 138,16 | 1,13% | 714,00 |
| 29.01.2026 | 135,00 | 140,00 | 135,00 | 136,62 | 1,64% | 5.639,00 |
| 28.01.2026 | 133,40 | 134,42 | 132,30 | 134,42 | 1,71% | 249,00 |
| 27.01.2026 | 129,46 | 132,16 | 128,06 | 132,16 | 3,25% | 147,00 |
| 26.01.2026 | 130,02 | 131,22 | 127,12 | 128,00 | -2,02% | 492,00 |
| 23.01.2026 | 130,76 | 132,60 | 129,34 | 130,64 | 1,15% | 99,00 |
| 22.01.2026 | 131,44 | 131,44 | 127,38 | 129,16 | -1,00% | 205,00 |
| 21.01.2026 | 126,74 | 133,26 | 126,62 | 130,46 | 2,82% | 625,00 |
| 20.01.2026 | 129,72 | 129,72 | 126,88 | 126,88 | -2,22% | 714,00 |
| 19.01.2026 | 128,74 | 129,76 | 128,56 | 129,76 | 0,00% | 320,00 |
| 16.01.2026 | 130,50 | 130,52 | 129,76 | 129,76 | 0,12% | 162,00 |
| 15.01.2026 | 132,42 | 132,42 | 128,86 | 129,60 | -1,56% | 524,00 |
| 14.01.2026 | 129,98 | 134,08 | 129,98 | 131,66 | 1,26% | 409,00 |
| 13.01.2026 | 126,58 | 131,00 | 125,20 | 130,02 | 2,99% | 4.796,00 |
| 12.01.2026 | 127,52 | 127,52 | 124,82 | 126,24 | -0,86% | 3.047,00 |
| 09.01.2026 | 127,24 | 127,50 | 125,66 | 127,34 | -0,02% | 492,00 |
| 08.01.2026 | 119,54 | 127,50 | 119,54 | 127,36 | 5,75% | 633,00 |
| 07.01.2026 | 122,96 | 124,20 | 119,46 | 120,44 | -2,41% | 1.056,00 |
| 06.01.2026 | 124,34 | 127,36 | 123,00 | 123,42 | -1,66% | 2.129,00 |
| 05.01.2026 | 132,26 | 135,72 | 123,50 | 125,50 | -3,16% | 4.344,00 |
| 02.01.2026 | 128,86 | 129,60 | 127,02 | 129,60 | 1,57% | 83,00 |
| 30.12.2025 | 126,42 | 127,60 | 126,42 | 127,60 | 0,89% | 46,00 |
| 29.12.2025 | 124,02 | 126,52 | 123,00 | 126,48 | 0,13% | 1.425,00 |
| 23.12.2025 | 125,16 | 126,78 | 124,92 | 126,32 | -0,17% | 193,00 |
| 22.12.2025 | 127,00 | 128,30 | 126,54 | 126,54 | -0,94% | 329,00 |
| 19.12.2025 | 125,00 | 127,88 | 125,00 | 127,74 | 2,19% | 89,00 |
| 18.12.2025 | 130,30 | 131,70 | 125,00 | 125,00 | -5,16% | 690,00 |
| 17.12.2025 | 129,88 | 131,80 | 129,16 | 131,80 | 5,27% | 242,00 |
| 16.12.2025 | 130,10 | 130,38 | 124,54 | 125,20 | -3,91% | 255,00 |
| 15.12.2025 | 134,68 | 134,68 | 130,30 | 130,30 | -2,32% | 330,00 |
| 12.12.2025 | 134,84 | 135,00 | 132,76 | 133,40 | -1,94% | 477,00 |
| 11.12.2025 | 134,42 | 136,04 | 134,36 | 136,04 | 0,03% | 735,00 |
| 10.12.2025 | 135,32 | 136,04 | 135,26 | 136,00 | -0,03% | 381,00 |
| 09.12.2025 | 134,26 | 136,04 | 134,26 | 136,04 | 0,62% | 240,00 |
| 08.12.2025 | 135,42 | 137,34 | 135,08 | 135,20 | -1,76% | 263,00 |
| 05.12.2025 | 136,02 | 140,98 | 136,02 | 137,62 | 0,38% | 7.508,00 |
| 04.12.2025 | 135,98 | 137,50 | 135,12 | 137,10 | 1,18% | 356,00 |
| 03.12.2025 | 135,08 | 136,28 | 135,08 | 135,50 | 1,10% | 541,00 |
| 02.12.2025 | 133,70 | 135,70 | 132,96 | 134,02 | -0,36% | 580,00 |
| 01.12.2025 | 133,14 | 136,00 | 131,48 | 134,50 | 2,58% | 904,00 |
| 28.11.2025 | 129,04 | 131,94 | 129,00 | 131,12 | 2,02% | 553,00 |
| 27.11.2025 | 129,74 | 129,76 | 128,52 | 128,52 | -0,25% | 55,00 |
| 26.11.2025 | 126,80 | 129,18 | 126,16 | 128,84 | 1,08% | 640,00 |
| 25.11.2025 | 126,88 | 127,94 | 125,80 | 127,46 | -0,82% | 193,00 |
| 24.11.2025 | 128,10 | 128,52 | 125,68 | 128,52 | 0,45% | 226,00 |
| 21.11.2025 | 126,00 | 128,28 | 125,58 | 127,94 | -0,22% | 826,00 |
| 20.11.2025 | 130,20 | 134,06 | 127,24 | 128,22 | -0,70% | 651,00 |
| 19.11.2025 | 128,96 | 129,84 | 126,74 | 129,12 | 0,31% | 716,00 |
| 18.11.2025 | 125,66 | 129,90 | 125,66 | 128,72 | 1,35% | 167,00 |
| 17.11.2025 | 128,78 | 129,48 | 126,88 | 127,00 | -1,14% | 161,00 |
| 14.11.2025 | 125,54 | 128,46 | 123,20 | 128,46 | 3,50% | 425,00 |
| 13.11.2025 | 125,34 | 125,34 | 123,92 | 124,12 | -1,66% | 212,00 |
| 12.11.2025 | 128,36 | 129,30 | 126,22 | 126,22 | -1,31% | 1.226,00 |
| 11.11.2025 | 124,36 | 129,00 | 124,36 | 127,90 | 2,70% | 546,00 |
| 10.11.2025 | 125,00 | 125,04 | 123,76 | 124,54 | 0,52% | 217,00 |
| 07.11.2025 | 123,44 | 123,90 | 121,60 | 123,90 | 0,29% | 129,00 |
| 06.11.2025 | 118,82 | 123,54 | 118,82 | 123,54 | 3,42% | 164,00 |
| 05.11.2025 | 120,90 | 122,90 | 119,46 | 119,46 | -0,20% | 91,00 |
| 04.11.2025 | 122,52 | 123,50 | 119,70 | 119,70 | -2,60% | 426,00 |
| 03.11.2025 | 124,24 | 125,88 | 122,90 | 122,90 | -0,58% | 199,00 |
| 31.10.2025 | 121,56 | 125,14 | 121,56 | 123,62 | -0,66% | 482,00 |
| 30.10.2025 | 123,90 | 124,44 | 123,90 | 124,44 | 3,27% | 214,00 |
| 29.10.2025 | 120,88 | 120,90 | 120,50 | 120,50 | -0,22% | 92,00 |
| 28.10.2025 | 123,26 | 123,26 | 120,64 | 120,76 | -2,46% | 341,00 |