183,760€
1,28%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 181,68 | 183,93 | 181,60 | 183,67 | 1,23% | 245,00 |
27.03.2024 | 179,17 | 181,62 | 178,84 | 181,43 | 1,11% | 211,00 |
26.03.2024 | 181,30 | 182,47 | 179,20 | 179,43 | -1,07% | 789,00 |
25.03.2024 | 180,18 | 182,14 | 179,46 | 181,37 | 0,69% | 123,00 |
22.03.2024 | 179,25 | 180,58 | 178,48 | 180,13 | 0,51% | 165,00 |
21.03.2024 | 176,77 | 179,29 | 175,79 | 179,21 | 1,44% | 412,00 |
20.03.2024 | 177,11 | 178,26 | 175,00 | 176,66 | -0,35% | 529,00 |
19.03.2024 | 174,62 | 177,52 | 174,56 | 177,28 | 1,42% | 279,00 |
18.03.2024 | 174,45 | 175,94 | 173,43 | 174,79 | 0,21% | 417,00 |
15.03.2024 | 174,18 | 175,59 | 172,52 | 174,42 | 0,47% | 488,00 |
14.03.2024 | 171,80 | 174,23 | 171,71 | 173,61 | 1,32% | 249,00 |
13.03.2024 | 168,92 | 172,13 | 168,10 | 171,35 | 1,47% | 156,00 |
12.03.2024 | 168,82 | 170,36 | 167,73 | 168,86 | 0,00% | 285,00 |
11.03.2024 | 167,11 | 168,99 | 166,27 | 168,86 | 0,73% | 324,00 |
08.03.2024 | 168,09 | 168,77 | 165,75 | 167,63 | 0,36% | 178,00 |
07.03.2024 | 166,34 | 168,03 | 164,86 | 167,03 | 0,48% | 99,00 |
06.03.2024 | 166,15 | 167,58 | 164,27 | 166,24 | 0,23% | 167,00 |
05.03.2024 | 164,14 | 167,70 | 163,32 | 165,86 | 0,72% | 59,00 |
04.03.2024 | 168,12 | 172,50 | 164,14 | 164,67 | -3,65% | 1.752,00 |
01.03.2024 | 169,29 | 171,65 | 168,69 | 170,90 | 1,10% | 303,00 |
29.02.2024 | 165,91 | 169,27 | 164,98 | 169,04 | 1,90% | 252,00 |
28.02.2024 | 164,34 | 165,90 | 163,24 | 165,89 | 1,23% | 90,00 |
27.02.2024 | 163,42 | 164,39 | 162,36 | 163,88 | 0,43% | 52,00 |
26.02.2024 | 162,70 | 163,97 | 160,99 | 163,18 | 0,10% | 195,00 |
23.02.2024 | 162,78 | 164,22 | 160,93 | 163,02 | -0,13% | 406,00 |
22.02.2024 | 166,20 | 166,75 | 163,01 | 163,24 | -1,80% | 447,00 |
21.02.2024 | 166,96 | 170,07 | 164,99 | 166,24 | 0,85% | 354,00 |
20.02.2024 | 166,78 | 167,00 | 163,98 | 164,84 | -0,91% | 477,00 |
19.02.2024 | 166,08 | 167,51 | 165,88 | 166,35 | -0,09% | 281,00 |
16.02.2024 | 165,81 | 168,33 | 164,50 | 166,50 | 0,45% | 258,00 |
15.02.2024 | 157,94 | 166,69 | 157,03 | 165,75 | 4,73% | 827,00 |
14.02.2024 | 154,38 | 158,82 | 154,35 | 158,26 | 2,34% | 367,00 |
13.02.2024 | 154,49 | 158,21 | 152,79 | 154,64 | 0,40% | 290,00 |
12.02.2024 | 141,50 | 155,99 | 139,02 | 154,03 | 9,47% | 3.314,00 |
09.02.2024 | 142,13 | 143,04 | 140,28 | 140,71 | -1,11% | 12,00 |
08.02.2024 | 140,52 | 143,23 | 139,38 | 142,29 | 1,22% | 249,00 |
07.02.2024 | 141,14 | 142,15 | 140,05 | 140,57 | -0,41% | 13,00 |
06.02.2024 | 139,20 | 142,13 | 138,62 | 141,15 | 1,26% | 96,00 |
05.02.2024 | 139,64 | 140,22 | 137,93 | 139,40 | 0,11% | 147,00 |
02.02.2024 | 140,79 | 141,44 | 139,22 | 139,25 | -0,92% | 238,00 |
01.02.2024 | 142,51 | 143,72 | 139,19 | 140,55 | -1,26% | 1.273,00 |
31.01.2024 | 144,77 | 144,95 | 142,04 | 142,34 | -1,68% | 50,00 |
30.01.2024 | 143,31 | 145,14 | 140,93 | 144,77 | 1,22% | 100,00 |
29.01.2024 | 144,21 | 144,81 | 142,20 | 143,03 | -0,63% | 237,00 |
26.01.2024 | 143,81 | 144,61 | 141,90 | 143,93 | -0,21% | 72,00 |
25.01.2024 | 140,77 | 144,29 | 140,60 | 144,23 | 2,47% | 67,00 |
24.01.2024 | 139,56 | 140,95 | 138,74 | 140,75 | 0,82% | 85,00 |
23.01.2024 | 139,52 | 141,25 | 138,22 | 139,61 | 0,03% | 10,00 |
22.01.2024 | 137,37 | 140,68 | 137,04 | 139,57 | 0,66% | 1.217,00 |
19.01.2024 | 137,89 | 138,67 | 137,00 | 138,66 | 0,56% | 184,00 |
18.01.2024 | 137,93 | 138,80 | 136,61 | 137,89 | 0,15% | 513,00 |
17.01.2024 | 139,15 | 139,42 | 137,16 | 137,68 | -0,99% | 558,00 |
16.01.2024 | 140,70 | 142,18 | 138,65 | 139,05 | -0,77% | 234,00 |
15.01.2024 | 140,16 | 140,64 | 138,36 | 140,13 | -0,26% | 20,00 |
12.01.2024 | 139,74 | 142,07 | 139,14 | 140,49 | 1,75% | 201,00 |
11.01.2024 | 138,62 | 140,23 | 137,44 | 138,07 | 0,06% | 124,00 |
10.01.2024 | 140,36 | 140,86 | 136,77 | 137,99 | -1,32% | 287,00 |
09.01.2024 | 141,63 | 144,39 | 139,35 | 139,83 | -1,54% | 481,00 |
08.01.2024 | 140,56 | 142,02 | 137,63 | 142,01 | -0,35% | 208,00 |
05.01.2024 | 143,13 | 144,39 | 141,40 | 142,51 | 0,06% | 73,00 |
04.01.2024 | 147,04 | 147,68 | 142,08 | 142,42 | -2,86% | 284,00 |
03.01.2024 | 143,21 | 147,31 | 141,87 | 146,61 | 2,17% | 287,00 |
02.01.2024 | 140,89 | 144,85 | 140,24 | 143,49 | 1,95% | 655,00 |
29.12.2023 | 140,28 | 141,24 | 139,74 | 140,75 | 0,20% | 72,00 |
28.12.2023 | 142,85 | 142,93 | 140,39 | 140,47 | -1,29% | 491,00 |
27.12.2023 | 144,19 | 144,34 | 141,76 | 142,30 | 0,21% | 46,00 |
22.12.2023 | 142,88 | 143,46 | 141,65 | 142,00 | -0,01% | 16,00 |
21.12.2023 | 142,91 | 145,00 | 140,67 | 142,02 | -0,37% | 1.513,00 |
20.12.2023 | 143,27 | 145,54 | 142,39 | 142,55 | -0,42% | 1.525,00 |
19.12.2023 | 142,08 | 143,39 | 141,06 | 143,15 | 0,34% | 190,00 |
18.12.2023 | 141,02 | 144,43 | 138,88 | 142,66 | 1,51% | 48,00 |
15.12.2023 | 139,76 | 141,15 | 138,19 | 140,54 | 0,66% | 177,00 |
14.12.2023 | 137,09 | 140,45 | 136,99 | 139,62 | 1,62% | 387,00 |
13.12.2023 | 136,09 | 138,22 | 135,71 | 137,39 | 0,31% | 59,00 |
12.12.2023 | 139,38 | 139,65 | 136,07 | 136,96 | -1,44% | 491,00 |
11.12.2023 | 138,98 | 139,67 | 136,86 | 138,96 | 0,59% | 423,00 |
08.12.2023 | 138,21 | 139,79 | 137,61 | 138,15 | 1,10% | 760,00 |
07.12.2023 | 136,81 | 138,14 | 135,72 | 136,65 | 0,51% | 1.076,00 |
06.12.2023 | 139,10 | 140,02 | 135,05 | 135,96 | -2,22% | 1.025,00 |
05.12.2023 | 141,82 | 142,95 | 139,03 | 139,04 | -2,14% | 279,00 |
04.12.2023 | 140,85 | 142,54 | 139,92 | 142,08 | 0,18% | 772,00 |
01.12.2023 | 142,22 | 144,38 | 141,11 | 141,83 | 0,00% | 534,00 |
30.11.2023 | 140,74 | 144,26 | 138,54 | 141,83 | 1,18% | 435,00 |
29.11.2023 | 140,28 | 142,09 | 139,55 | 140,17 | 0,00% | 142,00 |
28.11.2023 | 140,70 | 141,76 | 139,72 | 140,17 | -0,30% | 184,00 |
27.11.2023 | 140,88 | 141,62 | 139,26 | 140,59 | -0,45% | 147,00 |
24.11.2023 | 141,51 | 142,84 | 140,65 | 141,23 | -0,04% | 141,00 |
23.11.2023 | 140,58 | 141,55 | 139,72 | 141,28 | -0,23% | 173,00 |
22.11.2023 | 141,89 | 142,39 | 137,93 | 141,61 | -0,39% | 660,00 |
21.11.2023 | 141,93 | 142,56 | 140,40 | 142,16 | -0,34% | 185,00 |
20.11.2023 | 143,99 | 145,03 | 142,25 | 142,64 | -0,37% | 507,00 |
17.11.2023 | 140,84 | 144,50 | 140,81 | 143,17 | 1,89% | 274,00 |
16.11.2023 | 143,59 | 143,75 | 137,10 | 140,51 | -2,21% | 317,00 |
15.11.2023 | 145,00 | 145,56 | 142,41 | 143,69 | -1,72% | 726,00 |
14.11.2023 | 147,90 | 148,49 | 145,68 | 146,20 | -1,09% | 171,00 |
13.11.2023 | 146,70 | 149,17 | 146,12 | 147,81 | 0,21% | 492,00 |
10.11.2023 | 146,61 | 148,61 | 146,05 | 147,50 | 1,12% | 213,00 |
09.11.2023 | 145,87 | 147,79 | 145,11 | 145,86 | 0,13% | 299,00 |
08.11.2023 | 148,48 | 149,12 | 144,96 | 145,67 | -1,88% | 297,00 |
07.11.2023 | 150,00 | 152,31 | 144,06 | 148,46 | -0,59% | 231,00 |