194,140€
0,71%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 192,51 | 195,22 | 191,21 | 194,20 | 0,74% | 582,00 |
| 25.04.2024 | 191,77 | 193,53 | 190,06 | 192,77 | 0,49% | 179,00 |
| 24.04.2024 | 191,25 | 193,06 | 189,86 | 191,83 | 0,55% | 216,00 |
| 23.04.2024 | 190,19 | 191,24 | 187,50 | 190,78 | 0,32% | 174,00 |
| 22.04.2024 | 188,00 | 191,08 | 186,39 | 190,17 | 0,97% | 546,00 |
| 19.04.2024 | 190,12 | 191,01 | 185,88 | 188,35 | 0,45% | 392,00 |
| 18.04.2024 | 188,42 | 190,32 | 186,20 | 187,51 | -0,63% | 504,00 |
| 17.04.2024 | 191,47 | 192,70 | 187,19 | 188,70 | -1,66% | 480,00 |
| 16.04.2024 | 191,97 | 193,08 | 189,93 | 191,88 | -0,74% | 481,00 |
| 15.04.2024 | 193,80 | 197,30 | 192,60 | 193,31 | -0,29% | 2.211,00 |
| 12.04.2024 | 194,61 | 199,35 | 192,74 | 193,88 | -0,08% | 945,00 |
| 11.04.2024 | 191,77 | 194,12 | 190,12 | 194,03 | 1,06% | 372,00 |
| 10.04.2024 | 189,34 | 192,32 | 188,82 | 191,99 | 1,43% | 74,00 |
| 09.04.2024 | 190,13 | 191,53 | 188,64 | 189,29 | -0,47% | 193,00 |
| 08.04.2024 | 186,58 | 191,98 | 186,12 | 190,18 | 0,85% | 485,00 |
| 05.04.2024 | 186,14 | 189,24 | 184,64 | 188,57 | 1,65% | 417,00 |
| 04.04.2024 | 187,62 | 187,98 | 185,09 | 185,50 | -1,11% | 701,00 |
| 03.04.2024 | 186,21 | 188,00 | 185,67 | 187,58 | 0,80% | 330,00 |
| 02.04.2024 | 185,42 | 187,94 | 184,09 | 186,09 | 1,32% | 670,00 |
| 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 |