187,210€
2,58%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 183,66 | 185,08 | 183,66 | 185,08 | 1,41% | 170,00 |
| 02.05.2024 | 182,50 | 182,50 | 182,50 | 182,50 | -4,65% | 20,00 |
| 30.04.2024 | 191,40 | 191,40 | 191,40 | 191,40 | -0,26% | - |
| 29.04.2024 | 192,36 | 192,76 | 191,90 | 191,90 | -1,05% | 350,00 |
| 26.04.2024 | 191,42 | 193,94 | 191,42 | 193,94 | 2,20% | 7,00 |
| 25.04.2024 | 189,76 | 189,76 | 189,76 | 189,76 | -0,84% | - |
| 24.04.2024 | 190,70 | 192,36 | 190,70 | 191,36 | 1,05% | 7,00 |
| 23.04.2024 | 189,38 | 189,38 | 189,38 | 189,38 | 0,77% | - |
| 22.04.2024 | 187,94 | 187,94 | 187,94 | 187,94 | 0,50% | - |
| 19.04.2024 | 189,50 | 189,50 | 187,00 | 187,00 | -0,52% | 30,00 |
| 18.04.2024 | 187,98 | 187,98 | 187,98 | 187,98 | -0,96% | - |
| 17.04.2024 | 191,04 | 191,20 | 189,80 | 189,80 | -1,35% | 43,00 |
| 16.04.2024 | 192,40 | 192,40 | 192,40 | 192,40 | -1,93% | - |
| 15.04.2024 | 193,34 | 196,18 | 193,34 | 196,18 | 0,15% | 40,00 |
| 12.04.2024 | 193,62 | 195,88 | 193,62 | 195,88 | 1,57% | 10,00 |
| 11.04.2024 | 191,14 | 192,86 | 191,14 | 192,86 | 2,24% | 41,00 |
| 10.04.2024 | 188,64 | 188,64 | 188,64 | 188,64 | -0,46% | - |
| 09.04.2024 | 189,52 | 189,52 | 189,52 | 189,52 | 0,00% | - |
| 08.04.2024 | 186,44 | 189,52 | 186,44 | 189,52 | 2,39% | 30,00 |
| 05.04.2024 | 185,10 | 185,10 | 185,10 | 185,10 | -1,33% | - |
| 04.04.2024 | 187,76 | 187,76 | 187,60 | 187,60 | -0,09% | 50,00 |
| 03.04.2024 | 184,88 | 187,76 | 184,88 | 187,76 | 0,21% | 95,00 |
| 02.04.2024 | 184,98 | 187,36 | 184,98 | 187,36 | 3,62% | 15,00 |
| 28.03.2024 | 180,82 | 180,82 | 180,82 | 180,82 | 0,17% | - |
| 27.03.2024 | 178,00 | 180,52 | 178,00 | 180,52 | 0,47% | 17,00 |
| 26.03.2024 | 181,80 | 181,80 | 179,68 | 179,68 | 0,02% | 98,00 |
| 25.03.2024 | 179,64 | 179,64 | 179,64 | 179,64 | 0,48% | - |
| 22.03.2024 | 178,78 | 178,78 | 178,78 | 178,78 | 1,49% | - |
| 21.03.2024 | 176,16 | 176,16 | 176,16 | 176,16 | -1,30% | - |
| 20.03.2024 | 176,32 | 178,48 | 176,32 | 178,48 | 1,08% | 250,00 |
| 19.03.2024 | 173,98 | 176,58 | 173,98 | 176,58 | 1,55% | 13,00 |
| 18.03.2024 | 174,02 | 174,02 | 173,88 | 173,88 | 0,33% | 4,00 |
| 15.03.2024 | 173,30 | 173,30 | 173,30 | 173,30 | -0,15% | - |
| 14.03.2024 | 170,96 | 173,56 | 170,96 | 173,56 | 2,09% | 7,00 |
| 13.03.2024 | 168,16 | 170,00 | 168,16 | 170,00 | 0,89% | 5,00 |
| 12.03.2024 | 168,40 | 168,50 | 168,40 | 168,50 | 1,09% | 400,00 |
| 11.03.2024 | 166,68 | 166,68 | 166,68 | 166,68 | 0,23% | - |
| 08.03.2024 | 166,30 | 166,30 | 166,30 | 166,30 | 0,67% | - |
| 07.03.2024 | 165,20 | 165,20 | 165,20 | 165,20 | 0,00% | - |
| 06.03.2024 | 165,20 | 165,20 | 165,20 | 165,20 | 0,87% | - |
| 05.03.2024 | 163,78 | 163,78 | 163,78 | 163,78 | -2,44% | - |
| 04.03.2024 | 168,62 | 168,62 | 167,88 | 167,88 | -0,27% | 11,00 |
| 01.03.2024 | 168,34 | 168,34 | 168,34 | 168,34 | 1,54% | 15,00 |
| 29.02.2024 | 164,78 | 165,78 | 164,78 | 165,78 | 1,31% | 20,00 |
| 28.02.2024 | 163,64 | 163,64 | 163,64 | 163,64 | 0,75% | - |
| 27.02.2024 | 162,42 | 162,42 | 162,42 | 162,42 | 0,51% | - |
| 26.02.2024 | 161,60 | 161,60 | 161,60 | 161,60 | -0,63% | - |
| 23.02.2024 | 162,62 | 162,62 | 162,62 | 162,62 | -2,37% | - |
| 22.02.2024 | 166,16 | 166,56 | 166,16 | 166,56 | 0,85% | 80,00 |
| 21.02.2024 | 165,16 | 165,16 | 165,16 | 165,16 | -0,25% | - |
| 20.02.2024 | 165,58 | 165,58 | 165,58 | 165,58 | -0,12% | - |
| 19.02.2024 | 165,78 | 165,78 | 165,78 | 165,78 | 0,31% | - |
| 16.02.2024 | 165,16 | 165,26 | 165,16 | 165,26 | 4,46% | 15,00 |
| 15.02.2024 | 157,72 | 158,20 | 157,72 | 158,20 | 0,09% | 40,00 |
| 14.02.2024 | 154,18 | 158,06 | 154,18 | 158,06 | 3,06% | 70,00 |
| 13.02.2024 | 153,36 | 153,36 | 153,36 | 153,36 | 8,03% | - |
| 12.02.2024 | 143,62 | 143,66 | 139,78 | 141,96 | 0,33% | 91,00 |
| 09.02.2024 | 141,76 | 141,84 | 141,50 | 141,50 | 1,19% | 299,00 |
| 08.02.2024 | 139,84 | 139,84 | 139,84 | 139,84 | -0,55% | - |
| 07.02.2024 | 140,62 | 140,62 | 140,62 | 140,62 | 1,44% | - |
| 06.02.2024 | 138,62 | 138,62 | 138,62 | 138,62 | 0,01% | - |
| 05.02.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -1,30% | - |
| 02.02.2024 | 140,40 | 140,42 | 140,40 | 140,42 | -1,02% | 40,00 |
| 01.02.2024 | 141,86 | 141,86 | 141,86 | 141,86 | -1,49% | - |
| 31.01.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 1,05% | - |
| 30.01.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -0,78% | - |
| 29.01.2024 | 143,38 | 143,62 | 143,38 | 143,62 | 0,07% | 15,00 |
| 26.01.2024 | 143,32 | 143,52 | 143,32 | 143,52 | -0,08% | - |
| 25.01.2024 | 140,16 | 143,64 | 140,16 | 143,64 | 2,44% | 35,00 |
| 24.01.2024 | 139,08 | 140,22 | 139,08 | 140,22 | 0,88% | - |
| 23.01.2024 | 138,66 | 139,00 | 138,66 | 139,00 | 1,49% | - |
| 22.01.2024 | 136,96 | 136,96 | 136,96 | 136,96 | -0,12% | - |
| 19.01.2024 | 137,24 | 137,24 | 137,12 | 137,12 | 0,10% | - |
| 18.01.2024 | 136,98 | 136,98 | 136,98 | 136,98 | -0,81% | - |
| 17.01.2024 | 138,10 | 138,10 | 138,10 | 138,10 | -0,92% | - |
| 16.01.2024 | 139,92 | 139,92 | 139,20 | 139,38 | -0,30% | 18,00 |
| 15.01.2024 | 139,80 | 139,80 | 139,80 | 139,80 | 0,34% | - |
| 12.01.2024 | 139,22 | 139,32 | 139,22 | 139,32 | 1,38% | - |
| 11.01.2024 | 137,42 | 137,42 | 137,42 | 137,42 | -1,24% | - |
| 10.01.2024 | 139,14 | 139,14 | 139,14 | 139,14 | -2,96% | - |
| 09.01.2024 | 141,52 | 143,50 | 141,52 | 143,38 | 1,88% | 400,00 |
| 08.01.2024 | 140,74 | 140,74 | 140,74 | 140,74 | -0,80% | - |
| 05.01.2024 | 141,88 | 141,88 | 141,88 | 141,88 | -2,85% | - |
| 04.01.2024 | 146,04 | 146,04 | 146,04 | 146,04 | -0,11% | - |
| 03.01.2024 | 142,60 | 146,20 | 142,60 | 146,20 | 4,10% | - |
| 02.01.2024 | 140,44 | 140,44 | 140,44 | 140,44 | 0,47% | - |
| 29.12.2023 | 139,78 | 139,78 | 139,78 | 139,78 | -1,41% | - |
| 28.12.2023 | 141,78 | 141,78 | 141,78 | 141,78 | -1,13% | - |
| 27.12.2023 | 143,40 | 143,40 | 143,40 | 143,40 | 1,82% | - |
| 22.12.2023 | 140,84 | 140,84 | 140,84 | 140,84 | -0,93% | - |
| 21.12.2023 | 142,16 | 142,16 | 142,16 | 142,16 | -0,45% | - |
| 20.12.2023 | 142,80 | 142,80 | 142,80 | 142,80 | 0,71% | - |
| 19.12.2023 | 141,80 | 141,80 | 141,80 | 141,80 | 1,39% | - |
| 18.12.2023 | 139,86 | 139,86 | 139,86 | 139,86 | 0,53% | - |
| 15.12.2023 | 139,12 | 139,12 | 139,12 | 139,12 | 1,62% | - |
| 14.12.2023 | 136,90 | 136,90 | 136,90 | 136,90 | 0,94% | - |
| 13.12.2023 | 135,62 | 135,62 | 135,62 | 135,62 | -2,22% | - |
| 12.12.2023 | 138,70 | 138,70 | 138,70 | 138,70 | 0,86% | - |
| 11.12.2023 | 137,52 | 137,52 | 137,52 | 137,52 | -1,64% | 12,00 |
| 08.12.2023 | 136,28 | 139,82 | 136,28 | 139,82 | 1,70% | 119,00 |