162,280€
0,98%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 162,76 | 164,24 | 162,68 | 163,00 | 1,43% | 841,00 |
| 29.09.2026 | 163,66 | 163,66 | 159,90 | 160,70 | -1,14% | 596,00 |
| 28.09.2026 | 167,22 | 167,46 | 162,56 | 162,56 | -0,44% | 602,00 |
| 25.09.2026 | 164,16 | 165,88 | 163,28 | 163,28 | -1,61% | 521,00 |
| 24.09.2026 | 162,50 | 168,10 | 162,50 | 165,96 | 0,70% | 500,00 |
| 23.09.2026 | 162,02 | 164,80 | 162,02 | 164,80 | 2,08% | 173,00 |
| 22.09.2026 | 165,86 | 165,98 | 161,44 | 161,44 | -1,93% | 1.139,00 |
| 21.09.2026 | 166,40 | 167,04 | 164,00 | 164,62 | -2,04% | 931,00 |
| 18.09.2026 | 170,36 | 170,42 | 168,04 | 168,04 | -1,43% | 79,00 |
| 17.09.2026 | 170,00 | 170,48 | 168,56 | 170,48 | 0,71% | 1.034,00 |
| 16.09.2026 | 182,28 | 182,28 | 166,08 | 169,28 | -7,74% | 2.402,00 |
| 15.09.2026 | 179,26 | 184,36 | 178,14 | 183,48 | 3,88% | 673,00 |
| 14.09.2026 | 178,80 | 181,02 | 176,62 | 176,62 | 0,98% | 509,00 |
| 11.09.2026 | 176,56 | 176,84 | 173,44 | 174,90 | -1,09% | 801,00 |
| 10.09.2026 | 173,90 | 176,82 | 173,90 | 176,82 | 1,43% | 378,00 |
| 09.09.2026 | 172,90 | 175,10 | 172,90 | 174,32 | 0,26% | 547,00 |
| 08.09.2026 | 173,22 | 175,92 | 172,16 | 173,86 | 0,28% | 182,00 |
| 07.09.2026 | 172,76 | 173,38 | 170,60 | 173,38 | 1,00% | 164,00 |
| 04.09.2026 | 172,38 | 173,78 | 170,68 | 171,66 | -1,67% | 333,00 |
| 03.09.2026 | 174,96 | 176,88 | 173,70 | 174,58 | -0,01% | 501,00 |
| 02.09.2026 | 174,72 | 175,44 | 173,46 | 174,60 | -0,29% | 857,00 |
| 01.09.2026 | 172,58 | 176,56 | 172,34 | 175,10 | 1,89% | 565,00 |
| 31.08.2026 | 173,42 | 175,00 | 171,24 | 171,86 | 0,77% | 1.410,00 |
| 28.08.2026 | 170,46 | 171,52 | 169,80 | 170,54 | -0,65% | 1.682,00 |
| 27.08.2026 | 171,26 | 171,96 | 170,70 | 171,66 | -0,52% | 616,00 |
| 26.08.2026 | 169,56 | 172,56 | 169,06 | 172,56 | 0,91% | 762,00 |
| 25.08.2026 | 174,66 | 174,66 | 170,26 | 171,00 | -2,14% | 971,00 |
| 24.08.2026 | 178,02 | 180,88 | 174,28 | 174,74 | -3,02% | 278,00 |
| 21.08.2026 | 179,42 | 182,00 | 178,30 | 180,18 | -0,24% | 615,00 |
| 20.08.2026 | 179,66 | 185,00 | 179,66 | 180,62 | 0,80% | 704,00 |
| 19.08.2026 | 182,38 | 182,68 | 179,18 | 179,18 | -0,85% | 121,00 |
| 18.08.2026 | 179,12 | 181,66 | 177,70 | 180,72 | 1,93% | 36,00 |
| 17.08.2026 | 174,42 | 177,30 | 174,26 | 177,30 | 1,29% | 24,00 |
| 14.08.2026 | 174,34 | 175,04 | 173,60 | 175,04 | 1,40% | 258,00 |
| 13.08.2026 | 173,36 | 173,36 | 171,24 | 172,62 | -0,52% | 593,00 |
| 12.08.2026 | 176,58 | 176,58 | 173,52 | 173,52 | -1,04% | 109,00 |
| 11.08.2026 | 173,38 | 175,64 | 172,44 | 175,34 | 3,09% | 307,00 |
| 10.08.2026 | 162,50 | 170,08 | 162,50 | 170,08 | 6,11% | 154,00 |
| 07.08.2026 | 164,32 | 165,26 | 160,28 | 160,28 | -0,45% | 130,00 |
| 06.08.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -0,25% | 5,00 |
| 05.08.2026 | 165,38 | 166,28 | 161,40 | 161,40 | -2,89% | 814,00 |
| 04.08.2026 | 171,50 | 173,50 | 165,86 | 166,20 | -3,50% | 800,00 |
| 03.08.2026 | 169,18 | 175,00 | 169,18 | 172,22 | -2,05% | 640,00 |
| 31.07.2026 | 171,40 | 175,82 | 171,36 | 175,82 | 3,50% | 101,00 |
| 30.07.2026 | 172,50 | 175,06 | 169,88 | 169,88 | -2,55% | 602,00 |
| 29.07.2026 | 168,50 | 174,32 | 168,50 | 174,32 | 4,51% | 344,00 |
| 28.07.2026 | 171,36 | 173,00 | 166,80 | 166,80 | -3,94% | 305,00 |
| 27.07.2026 | 173,56 | 175,50 | 172,74 | 173,64 | -4,35% | 551,00 |
| 24.07.2026 | 180,16 | 183,00 | 178,02 | 181,54 | 0,28% | 505,00 |
| 23.07.2026 | 178,00 | 183,96 | 177,76 | 181,04 | 1,02% | 1.330,00 |
| 22.07.2026 | 176,86 | 179,22 | 176,86 | 179,22 | 2,89% | 5.549,00 |
| 21.07.2026 | 171,00 | 174,18 | 169,00 | 174,18 | 0,86% | 691,00 |
| 20.07.2026 | 173,52 | 173,62 | 167,00 | 172,70 | 1,94% | 1.122,00 |
| 17.07.2026 | 168,22 | 169,42 | 168,22 | 169,42 | 3,33% | 52,00 |
| 16.07.2026 | 163,32 | 163,96 | 163,20 | 163,96 | -1,76% | 112,00 |
| 15.07.2026 | 166,00 | 168,08 | 165,00 | 166,90 | 0,48% | 228,00 |
| 14.07.2026 | 171,32 | 171,32 | 166,10 | 166,10 | -1,87% | 248,00 |
| 13.07.2026 | 163,50 | 169,26 | 163,50 | 169,26 | 5,42% | 305,00 |
| 10.07.2026 | 159,02 | 160,56 | 159,02 | 160,56 | 0,83% | 68,00 |
| 09.07.2026 | 162,96 | 162,96 | 159,24 | 159,24 | -1,81% | 215,00 |
| 08.07.2026 | 160,14 | 163,76 | 157,40 | 162,18 | 2,19% | 563,00 |
| 07.07.2026 | 153,98 | 158,70 | 151,76 | 158,70 | 4,77% | 305,00 |
| 06.07.2026 | 150,44 | 151,48 | 149,90 | 151,48 | -0,21% | 168,00 |
| 03.07.2026 | 151,66 | 151,80 | 151,32 | 151,80 | 1,52% | 13,00 |
| 02.07.2026 | 151,44 | 151,44 | 149,22 | 149,52 | -2,40% | 183,00 |
| 01.07.2026 | 152,52 | 157,24 | 152,52 | 153,20 | -0,35% | 174,00 |
| 30.06.2026 | 157,74 | 157,74 | 153,74 | 153,74 | -3,20% | 186,00 |
| 29.06.2026 | 157,68 | 158,82 | 157,68 | 158,82 | 0,14% | 19,00 |
| 26.06.2026 | 157,40 | 159,32 | 157,38 | 158,60 | -1,01% | 662,00 |
| 25.06.2026 | 159,00 | 161,64 | 159,00 | 160,22 | -0,34% | 290,00 |
| 24.06.2026 | 164,50 | 164,50 | 160,76 | 160,76 | -2,51% | 166,00 |
| 23.06.2026 | 162,28 | 165,00 | 162,28 | 164,90 | 0,55% | 139,00 |
| 22.06.2026 | 159,44 | 164,00 | 157,54 | 164,00 | 2,63% | 669,00 |
| 19.06.2026 | 160,00 | 160,40 | 158,20 | 159,80 | 0,24% | 505,00 |
| 18.06.2026 | 157,88 | 160,06 | 157,44 | 159,42 | -1,68% | 1.206,00 |
| 17.06.2026 | 158,80 | 163,52 | 158,80 | 162,14 | 0,33% | 391,00 |
| 16.06.2026 | 163,10 | 163,10 | 161,20 | 161,60 | -0,96% | 826,00 |
| 15.06.2026 | 159,80 | 163,30 | 158,72 | 163,16 | -1,84% | 1.158,00 |
| 12.06.2026 | 165,52 | 168,00 | 164,48 | 166,22 | 0,59% | 409,00 |
| 11.06.2026 | 172,16 | 173,42 | 165,24 | 165,24 | -4,60% | 663,00 |
| 10.06.2026 | 169,62 | 173,20 | 166,58 | 173,20 | 3,22% | 469,00 |
| 09.06.2026 | 168,90 | 170,64 | 166,10 | 167,80 | -2,31% | 207,00 |
| 08.06.2026 | 169,36 | 172,68 | 168,50 | 171,76 | 1,75% | 629,00 |
| 05.06.2026 | 172,52 | 173,00 | 168,80 | 168,80 | -3,61% | 447,00 |
| 04.06.2026 | 181,36 | 181,38 | 171,80 | 175,12 | -3,76% | 352,00 |
| 03.06.2026 | 173,66 | 181,96 | 173,50 | 181,96 | 4,43% | 984,00 |
| 02.06.2026 | 169,88 | 174,24 | 168,20 | 174,24 | 2,12% | 290,00 |
| 01.06.2026 | 164,00 | 173,16 | 164,00 | 170,62 | 3,61% | 1.377,00 |
| 29.05.2026 | 165,50 | 167,52 | 164,02 | 164,68 | -0,40% | 907,00 |
| 28.05.2026 | 169,42 | 169,42 | 164,90 | 165,34 | 0,02% | 287,00 |
| 27.05.2026 | 166,42 | 168,00 | 164,24 | 165,30 | -1,31% | 182,00 |
| 26.05.2026 | 168,04 | 172,28 | 167,50 | 167,50 | -0,01% | 561,00 |
| 25.05.2026 | 170,00 | 174,06 | 167,52 | 167,52 | -3,25% | 532,00 |
| 22.05.2026 | 175,62 | 175,62 | 171,60 | 173,14 | 0,12% | 252,00 |
| 21.05.2026 | 175,90 | 179,00 | 172,94 | 172,94 | -1,73% | 911,00 |
| 20.05.2026 | 178,22 | 181,00 | 174,60 | 175,98 | -0,80% | 836,00 |
| 19.05.2026 | 177,30 | 179,10 | 175,70 | 177,40 | 0,42% | 638,00 |
| 18.05.2026 | 176,38 | 176,66 | 172,88 | 176,66 | 0,42% | 228,00 |
| 15.05.2026 | 173,12 | 175,92 | 172,32 | 175,92 | 2,28% | 1.172,00 |
| 14.05.2026 | 169,68 | 172,00 | 169,68 | 172,00 | 0,84% | 312,00 |