193,780€
0,69%
Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 192,02 | 195,19 | 191,21 | 194,53 | 1,08% | - |
| 25.04.2024 | 191,86 | 193,53 | 190,05 | 192,45 | 0,27% | - |
| 24.04.2024 | 190,43 | 193,04 | 189,51 | 191,94 | 0,52% | 3,00 |
| 23.04.2024 | 189,90 | 191,27 | 187,49 | 190,94 | 0,13% | - |
| 22.04.2024 | 186,42 | 191,08 | 186,38 | 190,69 | 1,27% | - |
| 19.04.2024 | 187,55 | 191,02 | 185,92 | 188,29 | 0,41% | 10,00 |
| 18.04.2024 | 188,49 | 190,32 | 186,22 | 187,53 | -0,63% | 20,00 |
| 17.04.2024 | 192,02 | 193,52 | 187,20 | 188,71 | -2,09% | 9,00 |
| 16.04.2024 | 193,29 | 194,90 | 189,93 | 192,73 | -0,29% | - |
| 15.04.2024 | 193,35 | 197,30 | 191,08 | 193,29 | -0,14% | - |
| 12.04.2024 | 194,18 | 199,34 | 192,79 | 193,56 | -0,01% | 15,00 |
| 11.04.2024 | 191,78 | 194,13 | 190,14 | 193,58 | 1,02% | - |
| 10.04.2024 | 189,30 | 192,32 | 188,87 | 191,63 | 1,41% | 3,00 |
| 09.04.2024 | 189,52 | 191,53 | 188,64 | 188,97 | -0,64% | - |
| 08.04.2024 | 188,65 | 191,96 | 186,50 | 190,19 | 0,87% | 5,00 |
| 05.04.2024 | 184,56 | 189,23 | 184,56 | 188,55 | 1,10% | 20,00 |
| 04.04.2024 | 187,36 | 188,03 | 185,09 | 186,49 | -0,95% | - |
| 03.04.2024 | 186,25 | 188,27 | 185,85 | 188,27 | 1,03% | - |
| 02.04.2024 | 184,32 | 187,87 | 184,05 | 186,35 | 1,51% | 26,00 |
| 28.03.2024 | 181,98 | 184,23 | 181,60 | 183,58 | 1,03% | - |
| 27.03.2024 | 179,22 | 181,77 | 178,95 | 181,71 | 1,24% | - |
| 26.03.2024 | 181,80 | 182,45 | 179,20 | 179,48 | -1,07% | 11,00 |
| 25.03.2024 | 179,54 | 182,14 | 179,54 | 181,42 | 0,65% | 20,00 |
| 22.03.2024 | 179,56 | 180,41 | 178,49 | 180,25 | 0,58% | - |
| 21.03.2024 | 176,72 | 179,41 | 175,79 | 179,21 | 1,44% | - |
| 20.03.2024 | 176,98 | 178,17 | 175,00 | 176,66 | -0,41% | - |
| 19.03.2024 | 174,82 | 177,52 | 174,48 | 177,38 | 1,49% | 60,00 |
| 18.03.2024 | 174,00 | 175,83 | 173,43 | 174,78 | 0,32% | 70,00 |
| 15.03.2024 | 173,82 | 175,59 | 172,54 | 174,22 | 0,24% | - |
| 14.03.2024 | 171,52 | 174,23 | 171,48 | 173,80 | 1,47% | 5,00 |
| 13.03.2024 | 168,86 | 172,13 | 167,93 | 171,28 | 1,70% | - |
| 12.03.2024 | 168,86 | 170,36 | 167,73 | 168,41 | -0,27% | 7,00 |
| 11.03.2024 | 167,55 | 169,09 | 166,31 | 168,86 | 0,77% | 7,00 |
| 08.03.2024 | 167,18 | 168,71 | 165,97 | 167,57 | 0,35% | - |
| 07.03.2024 | 166,23 | 167,88 | 165,17 | 166,98 | 0,46% | 1,00 |
| 06.03.2024 | 165,83 | 167,46 | 164,27 | 166,21 | 0,16% | 1,00 |
| 05.03.2024 | 164,80 | 167,73 | 163,32 | 165,95 | 0,69% | 4,00 |
| 04.03.2024 | 170,55 | 172,51 | 164,16 | 164,82 | -3,69% | 299,00 |
| 01.03.2024 | 169,24 | 171,65 | 168,79 | 171,14 | 1,28% | - |
| 29.02.2024 | 164,34 | 169,27 | 164,34 | 168,98 | 1,84% | 80,00 |
| 28.02.2024 | 164,10 | 165,98 | 163,24 | 165,92 | 1,23% | - |
| 27.02.2024 | 163,23 | 164,39 | 162,36 | 163,91 | 0,39% | - |
| 26.02.2024 | 162,46 | 163,97 | 160,99 | 163,27 | 0,55% | - |
| 23.02.2024 | 162,53 | 164,22 | 160,93 | 162,38 | -0,28% | - |
| 22.02.2024 | 166,17 | 167,26 | 162,82 | 162,83 | -2,05% | 29,00 |
| 21.02.2024 | 166,78 | 170,07 | 165,05 | 166,23 | -0,34% | 9,00 |
| 20.02.2024 | 166,44 | 168,23 | 163,98 | 166,80 | 0,22% | - |
| 19.02.2024 | 167,20 | 167,29 | 165,85 | 166,43 | 0,10% | 5,00 |
| 16.02.2024 | 165,79 | 168,33 | 164,79 | 166,27 | 0,33% | 16,00 |
| 15.02.2024 | 158,35 | 166,86 | 157,03 | 165,72 | 4,43% | - |
| 14.02.2024 | 154,68 | 158,82 | 153,24 | 158,69 | 2,57% | 7,00 |
| 13.02.2024 | 153,29 | 158,21 | 152,79 | 154,71 | 0,46% | - |
| 12.02.2024 | 141,05 | 155,99 | 136,18 | 154,00 | 9,45% | 20,00 |
| 09.02.2024 | 142,10 | 143,04 | 140,28 | 140,70 | -1,08% | - |
| 08.02.2024 | 140,57 | 143,23 | 139,51 | 142,24 | 1,17% | - |
| 07.02.2024 | 142,00 | 142,11 | 140,02 | 140,59 | -0,42% | - |
| 06.02.2024 | 139,10 | 142,13 | 138,62 | 141,19 | 1,24% | - |
| 05.02.2024 | 139,06 | 140,15 | 137,93 | 139,46 | 0,16% | 50,00 |
| 02.02.2024 | 140,41 | 141,51 | 139,16 | 139,24 | -1,05% | - |
| 01.02.2024 | 142,08 | 143,54 | 139,19 | 140,72 | -1,17% | 20,00 |
| 31.01.2024 | 144,16 | 144,90 | 142,02 | 142,38 | -1,64% | - |
| 30.01.2024 | 142,63 | 145,14 | 140,95 | 144,76 | 1,21% | - |
| 29.01.2024 | 142,92 | 143,88 | 142,32 | 143,03 | -0,70% | - |
| 26.01.2024 | 144,24 | 144,61 | 141,90 | 144,04 | -0,01% | - |
| 25.01.2024 | 140,75 | 144,29 | 139,99 | 144,06 | 2,40% | 76,00 |
| 24.01.2024 | 138,21 | 141,23 | 138,21 | 140,69 | 1,30% | - |
| 23.01.2024 | 140,00 | 141,25 | 138,36 | 138,89 | -0,88% | - |
| 22.01.2024 | 138,67 | 140,69 | 137,06 | 140,13 | 1,16% | 5,00 |
| 19.01.2024 | 137,94 | 139,45 | 137,00 | 138,52 | 0,45% | - |
| 18.01.2024 | 137,67 | 138,81 | 136,63 | 137,90 | 0,18% | - |
| 17.01.2024 | 139,01 | 139,72 | 137,22 | 137,65 | -0,96% | 36,00 |
| 16.01.2024 | 140,17 | 142,18 | 138,68 | 138,99 | -0,84% | 336,00 |
| 15.01.2024 | 140,49 | 140,56 | 138,36 | 140,17 | -0,19% | 20,00 |
| 12.01.2024 | 138,51 | 141,87 | 138,51 | 140,43 | 1,72% | 7,00 |
| 11.01.2024 | 138,07 | 140,23 | 137,30 | 138,05 | 0,48% | - |
| 10.01.2024 | 139,98 | 140,87 | 136,76 | 137,39 | -1,52% | - |
| 09.01.2024 | 143,67 | 144,39 | 139,34 | 139,51 | -1,77% | - |
| 08.01.2024 | 142,38 | 142,38 | 137,64 | 142,02 | -0,39% | 66,00 |
| 05.01.2024 | 142,38 | 144,40 | 141,40 | 142,58 | 0,36% | - |
| 04.01.2024 | 146,66 | 147,68 | 142,01 | 142,07 | -3,05% | - |
| 03.01.2024 | 143,53 | 147,33 | 141,87 | 146,54 | 1,96% | 17,00 |
| 02.01.2024 | 140,25 | 144,89 | 140,24 | 143,73 | 2,48% | 803,00 |
| 29.12.2023 | 140,43 | 141,93 | 140,11 | 140,25 | -0,16% | - |
| 28.12.2023 | 142,63 | 143,16 | 140,24 | 140,47 | -1,27% | - |
| 27.12.2023 | 141,66 | 144,26 | 141,66 | 142,28 | 0,20% | 3,00 |
| 22.12.2023 | 141,90 | 143,46 | 141,38 | 142,00 | 0,06% | 2,00 |
| 21.12.2023 | 143,03 | 145,00 | 140,67 | 141,92 | -0,38% | - |
| 20.12.2023 | 143,13 | 145,54 | 142,39 | 142,46 | -0,70% | 34,00 |
| 19.12.2023 | 143,31 | 143,48 | 141,06 | 143,47 | 1,03% | 35,00 |
| 18.12.2023 | 140,79 | 144,42 | 139,08 | 142,01 | 1,04% | 4,00 |
| 15.12.2023 | 139,62 | 141,15 | 138,19 | 140,55 | 0,65% | - |
| 14.12.2023 | 137,44 | 140,45 | 136,79 | 139,64 | 1,42% | 5,00 |
| 13.12.2023 | 136,92 | 138,22 | 135,86 | 137,68 | 0,53% | - |
| 12.12.2023 | 138,94 | 140,54 | 136,05 | 136,96 | -1,28% | 110,00 |
| 11.12.2023 | 138,07 | 139,66 | 136,98 | 138,73 | -0,05% | - |
| 08.12.2023 | 136,76 | 139,79 | 136,76 | 138,80 | 1,58% | 2,00 |
| 07.12.2023 | 135,75 | 138,10 | 135,72 | 136,64 | 0,64% | - |
| 06.12.2023 | 139,06 | 140,20 | 135,04 | 135,77 | -2,47% | - |
| 05.12.2023 | 140,93 | 142,93 | 139,00 | 139,21 | -1,99% | 40,00 |
| 04.12.2023 | 141,66 | 142,54 | 139,95 | 142,04 | 0,13% | - |