204,865$
-0,24%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 203,68 | 204,99 | 201,76 | 204,74 | -0,30% | - |
| 15.04.2024 | 207,91 | 209,48 | 204,61 | 205,35 | -0,48% | 1.229.154,00 |
| 12.04.2024 | 209,36 | 211,96 | 205,00 | 206,34 | -0,92% | 1.527.047,00 |
| 11.04.2024 | 207,00 | 208,29 | 203,60 | 208,26 | 0,99% | 1.250.243,00 |
| 10.04.2024 | 204,00 | 206,81 | 203,76 | 206,21 | 0,33% | 1.182.883,00 |
| 09.04.2024 | 207,55 | 208,49 | 204,75 | 205,54 | -0,48% | 1.830.260,00 |
| 08.04.2024 | 204,58 | 208,49 | 203,40 | 206,53 | 1,08% | 1.830.404,00 |
| 05.04.2024 | 201,40 | 205,02 | 200,30 | 204,32 | 1,64% | 1.519.799,00 |
| 04.04.2024 | 203,64 | 203,97 | 200,57 | 201,02 | -1,08% | 1.459.725,00 |
| 03.04.2024 | 201,01 | 203,47 | 200,96 | 203,22 | 1,42% | 1.490.125,00 |
| 02.04.2024 | 200,00 | 200,66 | 198,15 | 200,37 | 0,46% | 1.543.879,00 |
| 01.04.2024 | 199,35 | 199,87 | 197,57 | 199,45 | 0,65% | 1.148.353,00 |
| 28.03.2024 | 198,01 | 198,53 | 196,50 | 198,17 | 0,83% | 1.052.629,00 |
| 27.03.2024 | 193,88 | 196,56 | 193,45 | 196,53 | 1,17% | 987.008,00 |
| 26.03.2024 | 196,59 | 198,12 | 194,08 | 194,25 | -1,19% | 1.542.104,00 |
| 25.03.2024 | 195,73 | 197,38 | 195,73 | 196,59 | 0,97% | 1.332.861,00 |
| 22.03.2024 | 195,00 | 195,12 | 193,01 | 194,70 | 0,15% | 1.080.359,00 |
| 21.03.2024 | 193,22 | 194,67 | 192,38 | 194,40 | 0,78% | 1.326.913,00 |
| 20.03.2024 | 191,70 | 193,01 | 190,08 | 192,90 | 0,15% | 1.373.612,00 |
| 19.03.2024 | 189,91 | 192,86 | 189,50 | 192,62 | 1,35% | 1.288.760,00 |
| 18.03.2024 | 190,72 | 191,29 | 188,79 | 190,06 | 0,06% | 1.170.339,00 |
| 15.03.2024 | 189,09 | 191,38 | 187,85 | 189,94 | 0,23% | 3.367.155,00 |
| 14.03.2024 | 188,01 | 189,70 | 187,79 | 189,50 | 1,03% | 1.467.788,00 |
| 13.03.2024 | 186,75 | 188,60 | 185,99 | 187,56 | 1,65% | 1.436.892,00 |
| 12.03.2024 | 185,50 | 185,87 | 183,72 | 184,52 | 0,01% | 1.099.172,00 |
| 11.03.2024 | 182,53 | 184,61 | 181,55 | 184,50 | 0,66% | 1.290.792,00 |
| 08.03.2024 | 182,70 | 184,89 | 182,33 | 183,29 | 0,26% | 1.251.802,00 |
| 07.03.2024 | 181,55 | 183,62 | 181,50 | 182,81 | 0,90% | 1.551.220,00 |
| 06.03.2024 | 180,99 | 181,83 | 179,30 | 181,18 | 0,62% | 1.736.752,00 |
| 05.03.2024 | 179,02 | 182,12 | 178,89 | 180,06 | 0,65% | 1.141.535,00 |
| 04.03.2024 | 183,10 | 183,10 | 178,21 | 178,90 | -3,39% | 1.320.011,00 |
| 01.03.2024 | 183,34 | 185,78 | 183,15 | 185,17 | 1,45% | 1.774.320,00 |
| 29.02.2024 | 180,65 | 182,99 | 180,00 | 182,52 | 1,50% | 2.029.369,00 |
| 28.02.2024 | 177,13 | 179,82 | 176,73 | 179,82 | 1,05% | 1.458.040,00 |
| 27.02.2024 | 177,43 | 178,26 | 176,14 | 177,95 | 0,47% | 1.499.105,00 |
| 26.02.2024 | 175,79 | 177,94 | 174,65 | 177,11 | 0,43% | 1.374.200,00 |
| 23.02.2024 | 175,36 | 177,79 | 174,39 | 176,36 | -0,20% | 2.092.467,00 |
| 22.02.2024 | 179,64 | 180,36 | 176,39 | 176,71 | -1,69% | 2.346.087,00 |
| 21.02.2024 | 182,23 | 183,96 | 178,28 | 179,75 | 0,88% | 3.443.643,00 |
| 20.02.2024 | 179,57 | 180,14 | 177,26 | 178,18 | -0,69% | 2.792.245,00 |
| 16.02.2024 | 179,43 | 181,54 | 178,07 | 179,42 | 0,50% | 2.540.909,00 |
| 15.02.2024 | 170,58 | 179,53 | 170,27 | 178,52 | 5,12% | 3.728.695,00 |
| 14.02.2024 | 167,71 | 170,28 | 166,11 | 169,83 | 2,55% | 3.724.526,00 |
| 13.02.2024 | 167,31 | 169,66 | 163,57 | 165,60 | -0,23% | 3.354.207,00 |
| 12.02.2024 | 160,00 | 168,12 | 158,62 | 165,98 | 9,38% | 7.276.268,00 |
| 09.02.2024 | 153,71 | 154,22 | 151,25 | 151,74 | -1,13% | 1.015.278,00 |
| 08.02.2024 | 151,50 | 154,39 | 151,31 | 153,48 | 1,34% | 1.674.896,00 |
| 07.02.2024 | 151,98 | 152,80 | 150,71 | 151,45 | -0,35% | 1.754.743,00 |
| 06.02.2024 | 150,40 | 152,79 | 150,00 | 151,98 | 1,58% | 1.927.277,00 |
| 05.02.2024 | 149,82 | 150,56 | 147,93 | 149,62 | -0,40% | 1.613.121,00 |
| 02.02.2024 | 152,57 | 152,90 | 150,19 | 150,22 | -1,62% | 1.282.753,00 |
| 01.02.2024 | 154,50 | 155,16 | 151,33 | 152,70 | -0,68% | 1.578.773,00 |
| 31.01.2024 | 156,81 | 156,81 | 153,50 | 153,74 | -2,03% | 1.636.109,00 |
| 30.01.2024 | 153,82 | 157,38 | 153,40 | 156,93 | 1,34% | 2.002.636,00 |
| 29.01.2024 | 155,90 | 155,90 | 153,71 | 154,86 | -0,88% | 2.775.171,00 |
| 26.01.2024 | 156,50 | 157,09 | 154,25 | 156,24 | -0,05% | 1.443.219,00 |
| 25.01.2024 | 154,64 | 156,41 | 152,47 | 156,32 | 2,04% | 2.399.542,00 |
| 24.01.2024 | 152,39 | 153,61 | 151,25 | 153,20 | 1,14% | 1.470.236,00 |
| 23.01.2024 | 150,99 | 153,09 | 150,71 | 151,47 | -0,31% | 1.307.481,00 |
| 22.01.2024 | 151,28 | 153,26 | 150,16 | 151,94 | 0,58% | 2.268.728,00 |
| 19.01.2024 | 149,73 | 151,11 | 149,02 | 151,06 | 0,88% | 1.344.153,00 |
| 18.01.2024 | 149,72 | 150,33 | 148,31 | 149,74 | -0,03% | 1.460.844,00 |
| 17.01.2024 | 149,39 | 151,32 | 148,87 | 149,78 | -0,91% | 1.448.318,00 |
| 16.01.2024 | 153,03 | 153,36 | 150,70 | 151,16 | -1,74% | 1.423.087,00 |
| 12.01.2024 | 153,99 | 154,59 | 152,05 | 153,84 | 1,62% | 1.472.476,00 |
| 11.01.2024 | 151,99 | 152,57 | 150,37 | 151,39 | 0,03% | 1.234.720,00 |
| 10.01.2024 | 152,19 | 152,30 | 149,87 | 151,35 | -0,92% | 1.470.275,00 |
| 09.01.2024 | 156,03 | 156,19 | 152,23 | 152,76 | -1,93% | 1.356.895,00 |
| 08.01.2024 | 152,80 | 155,76 | 150,71 | 155,76 | -0,12% | 2.130.651,00 |
| 05.01.2024 | 156,80 | 157,65 | 154,64 | 155,95 | 0,08% | 1.654.678,00 |
| 04.01.2024 | 161,07 | 161,62 | 155,52 | 155,82 | -2,72% | 1.815.199,00 |
| 03.01.2024 | 157,69 | 160,89 | 156,36 | 160,18 | 2,00% | 1.391.274,00 |
| 02.01.2024 | 156,57 | 158,62 | 156,32 | 157,04 | 1,26% | 1.400.366,00 |
| 29.12.2023 | 156,00 | 156,36 | 154,73 | 155,08 | -0,16% | 2.267.726,00 |
| 28.12.2023 | 157,48 | 157,69 | 155,27 | 155,33 | -1,75% | 1.167.015,00 |
| 27.12.2023 | 159,00 | 159,74 | 157,38 | 158,09 | -0,57% | 911.835,00 |
| 26.12.2023 | 157,62 | 159,99 | 157,62 | 159,00 | 1,67% | 1.039.126,00 |
| 22.12.2023 | 157,54 | 158,32 | 155,98 | 156,39 | 0,08% | 1.258.621,00 |
| 21.12.2023 | 156,45 | 156,72 | 154,57 | 156,26 | 0,28% | 1.292.324,00 |
| 20.12.2023 | 157,12 | 159,44 | 155,67 | 155,83 | -0,80% | 1.581.460,00 |
| 19.12.2023 | 155,55 | 157,43 | 154,88 | 157,09 | 0,93% | 1.578.982,00 |
| 18.12.2023 | 156,52 | 157,85 | 155,63 | 155,64 | 1,65% | 1.883.524,00 |
| 15.12.2023 | 152,67 | 154,00 | 150,87 | 153,11 | -0,31% | 4.063.709,00 |
| 14.12.2023 | 151,05 | 154,14 | 150,88 | 153,59 | 2,74% | 2.552.864,00 |
| 13.12.2023 | 148,09 | 149,75 | 147,36 | 149,49 | 1,09% | 1.840.357,00 |
| 12.12.2023 | 148,27 | 148,93 | 146,82 | 147,88 | -1,12% | 2.404.824,00 |
| 11.12.2023 | 148,48 | 150,25 | 148,32 | 149,55 | 0,55% | 1.992.755,00 |
| 08.12.2023 | 148,24 | 150,41 | 148,00 | 148,73 | 0,77% | 1.596.061,00 |
| 07.12.2023 | 147,93 | 148,72 | 146,52 | 147,60 | 0,76% | 2.245.454,00 |
| 06.12.2023 | 148,74 | 149,10 | 145,70 | 146,49 | -2,43% | 3.304.502,00 |
| 05.12.2023 | 154,21 | 154,49 | 150,05 | 150,14 | -2,42% | 1.842.934,00 |
| 04.12.2023 | 152,72 | 154,10 | 152,11 | 153,86 | -0,27% | 1.372.976,00 |
| 01.12.2023 | 154,30 | 156,77 | 153,66 | 154,27 | -0,09% | 1.353.944,00 |
| 30.11.2023 | 155,16 | 157,48 | 151,13 | 154,41 | 0,40% | 2.406.758,00 |
| 29.11.2023 | 154,44 | 154,89 | 153,02 | 153,79 | -0,13% | 1.031.529,00 |
| 28.11.2023 | 154,41 | 155,72 | 153,54 | 153,99 | -0,02% | 1.066.554,00 |
| 27.11.2023 | 153,79 | 154,38 | 152,56 | 154,02 | -0,39% | 1.232.199,00 |
| 24.11.2023 | 154,49 | 156,26 | 154,43 | 154,63 | 0,30% | 549.782,00 |
| 22.11.2023 | 150,98 | 154,63 | 149,99 | 154,16 | -0,60% | 1.363.458,00 |
| 21.11.2023 | 155,24 | 155,60 | 153,57 | 155,09 | -0,68% | 1.127.828,00 |