Echtzeit-Aktienkurs Diamondback Energy Inc.
Bid:
Ask:
Aktienkurse zur Diamondback Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 65,46 | 70,33 | 65,26 | 69,27 | 0,25% | - |
| 25.02.2021 | 73,50 | 73,63 | 69,10 | 69,10 | -6,41% | - |
| 24.02.2021 | 73,75 | 74,46 | 72,65 | 73,83 | 4,01% | - |
| 23.02.2021 | 70,53 | 71,43 | 67,82 | 70,98 | 3,67% | - |
| 22.02.2021 | 69,52 | 70,75 | 68,37 | 68,47 | 4,37% | - |
| 19.02.2021 | 66,49 | 66,62 | 65,17 | 65,60 | 0,71% | - |
| 18.02.2021 | 66,03 | 67,24 | 64,71 | 65,14 | -5,35% | - |
| 17.02.2021 | 69,71 | 69,77 | 67,39 | 68,83 | -0,22% | - |
| 16.02.2021 | 71,10 | 71,10 | 0,00 | 68,98 | -0,21% | - |
| 12.02.2021 | 67,86 | 69,75 | 66,86 | 69,12 | 1,95% | - |
| 11.02.2021 | 68,11 | 68,62 | 65,53 | 67,80 | -1,53% | - |
| 10.02.2021 | 67,67 | 69,88 | 66,74 | 68,85 | 2,81% | - |
| 09.02.2021 | 68,25 | 68,67 | 0,00 | 66,97 | -2,89% | - |
| 08.02.2021 | 67,00 | 69,52 | 66,53 | 68,96 | 7,02% | - |
| 05.02.2021 | 65,03 | 66,31 | 64,27 | 64,43 | -1,40% | - |
| 04.02.2021 | 63,26 | 65,89 | 63,08 | 65,35 | 2,63% | - |
| 03.02.2021 | 61,16 | 64,35 | 60,12 | 63,67 | 9,00% | - |
| 02.02.2021 | 59,37 | 60,12 | 58,27 | 58,42 | 0,87% | - |
| 01.02.2021 | 56,83 | 58,71 | 56,43 | 57,91 | 2,13% | - |
| 29.01.2021 | 59,53 | 59,84 | 56,34 | 56,70 | -6,26% | - |
| 28.01.2021 | 60,50 | 60,50 | 60,45 | 60,49 | 6,77% | - |
| 27.01.2021 | 58,98 | 59,61 | 56,14 | 56,65 | -4,97% | - |
| 26.01.2021 | 63,06 | 63,25 | 59,37 | 59,61 | -2,96% | - |
| 25.01.2021 | 63,87 | 63,93 | 59,46 | 61,43 | -3,62% | - |
| 22.01.2021 | 62,34 | 63,99 | 62,07 | 63,74 | 4,87% | - |
| 21.01.2021 | 60,78 | 60,78 | 60,78 | 60,78 | 0,25% | - |
| 20.01.2021 | 61,38 | 61,61 | 59,88 | 60,63 | 1,09% | - |
| 19.01.2021 | 60,11 | 61,12 | 59,82 | 59,98 | 1,12% | - |
| 15.01.2021 | 59,89 | 60,73 | 59,03 | 59,31 | -4,12% | - |
| 14.01.2021 | 63,02 | 63,67 | 61,54 | 61,86 | 0,45% | - |
| 13.01.2021 | 62,38 | 62,53 | 61,25 | 61,58 | -2,06% | - |
| 12.01.2021 | 61,14 | 63,13 | 60,95 | 62,88 | 7,88% | - |
| 11.01.2021 | 56,33 | 58,60 | 56,12 | 58,29 | 2,81% | - |
| 08.01.2021 | 56,37 | 58,44 | 55,63 | 56,69 | -0,27% | - |
| 07.01.2021 | 58,60 | 59,07 | 56,80 | 56,85 | 0,91% | - |
| 06.01.2021 | 56,90 | 57,78 | 54,86 | 56,33 | 5,03% | - |
| 05.01.2021 | 52,36 | 55,91 | 52,21 | 53,63 | 9,65% | - |
| 04.01.2021 | 48,97 | 50,07 | 47,59 | 48,91 | 0,97% | - |
| 31.12.2020 | 49,25 | 49,62 | 48,26 | 48,44 | -1,66% | - |
| 30.12.2020 | 48,03 | 49,63 | 47,78 | 49,26 | 4,73% | - |
| 29.12.2020 | 46,61 | 47,61 | 46,16 | 47,04 | -1,28% | - |
| 28.12.2020 | 48,37 | 48,37 | 47,23 | 47,65 | 1,78% | - |
| 24.12.2020 | 46,84 | 48,45 | 46,55 | 46,81 | -2,14% | - |
| 23.12.2020 | 46,90 | 48,42 | 46,76 | 47,84 | 8,60% | - |
| 22.12.2020 | 44,75 | 45,07 | 43,71 | 44,05 | -2,01% | - |
| 21.12.2020 | 42,93 | 45,21 | 42,68 | 44,95 | -1,23% | - |
| 18.12.2020 | 45,83 | 47,03 | 45,51 | 45,51 | -5,57% | - |
| 17.12.2020 | 47,37 | 48,20 | 46,97 | 48,20 | 0,90% | - |
| 16.12.2020 | 47,74 | 47,86 | 47,72 | 47,77 | -1,06% | - |
| 15.12.2020 | 48,13 | 49,23 | 47,73 | 48,28 | 2,61% | - |
| 14.12.2020 | 47,09 | 48,20 | 47,05 | 47,05 | -5,61% | - |
| 11.12.2020 | 50,09 | 51,48 | 44,09 | 49,84 | 1,13% | - |
| 10.12.2020 | 50,25 | 51,18 | 48,81 | 49,29 | -5,52% | - |
| 09.12.2020 | 48,01 | 52,17 | 46,10 | 52,17 | 9,66% | - |
| 08.12.2020 | 46,93 | 47,57 | 45,15 | 47,57 | 4,69% | - |
| 07.12.2020 | 45,79 | 47,18 | 45,44 | 45,44 | -1,69% | - |
| 04.12.2020 | 46,01 | 48,36 | 45,86 | 46,22 | 7,11% | - |
| 03.12.2020 | 41,75 | 43,15 | 40,07 | 43,15 | -12,36% | - |
| 02.12.2020 | 40,29 | 49,24 | 39,64 | 49,24 | 12,04% | - |
| 01.12.2020 | 41,12 | 43,95 | 39,54 | 43,95 | 10,08% | - |
| 30.11.2020 | 39,98 | 41,32 | 39,80 | 39,92 | -7,17% | - |
| 27.11.2020 | 43,03 | 44,70 | 42,48 | 43,01 | -5,25% | - |
| 25.11.2020 | 45,34 | 47,15 | 45,14 | 45,39 | -3,60% | - |
| 24.11.2020 | 45,89 | 47,24 | 45,57 | 47,09 | 5,83% | - |
| 23.11.2020 | 44,43 | 44,49 | 44,43 | 44,49 | 11,71% | - |
| 20.11.2020 | 39,17 | 40,00 | 38,67 | 39,83 | 0,95% | - |
| 19.11.2020 | 36,72 | 39,65 | 36,47 | 39,45 | 4,53% | - |
| 18.11.2020 | 38,34 | 39,86 | 37,74 | 37,74 | 1,17% | - |
| 17.11.2020 | 37,32 | 37,32 | 37,30 | 37,31 | 4,06% | - |
| 16.11.2020 | 35,69 | 36,31 | 35,23 | 35,85 | 6,70% | - |
| 13.11.2020 | 33,26 | 34,20 | 32,62 | 33,60 | 5,91% | - |
| 12.11.2020 | 32,87 | 33,23 | 31,16 | 31,73 | -3,40% | - |
| 11.11.2020 | 33,61 | 33,76 | 32,47 | 32,84 | -2,58% | - |
| 10.11.2020 | 32,67 | 33,80 | 32,04 | 33,71 | 3,90% | - |
| 09.11.2020 | 32,44 | 32,45 | 32,44 | 32,45 | 31,12% | - |
| 06.11.2020 | 46,07 | 46,07 | 24,57 | 24,75 | -5,46% | - |
| 05.11.2020 | 0,00 | 27,79 | 0,00 | 26,18 | -3,63% | - |
| 04.11.2020 | 27,11 | 27,17 | 27,10 | 27,16 | -3,43% | - |
| 03.11.2020 | 28,13 | 28,13 | 28,13 | 28,13 | 0,27% | - |
| 02.11.2020 | 26,11 | 28,16 | 26,00 | 28,05 | 8,55% | - |
| 30.10.2020 | 25,72 | 25,89 | 24,93 | 25,84 | 1,14% | - |
| 29.10.2020 | 23,93 | 25,62 | 0,00 | 25,55 | 3,55% | - |
| 28.10.2020 | 24,77 | 26,08 | 24,52 | 24,68 | -7,17% | - |
| 27.10.2020 | 26,58 | 26,58 | 26,58 | 26,58 | -3,50% | - |
| 26.10.2020 | 28,30 | 28,36 | 27,24 | 27,55 | -5,16% | - |
| 23.10.2020 | 29,18 | 29,66 | 28,68 | 29,05 | -0,51% | - |
| 22.10.2020 | 28,06 | 29,39 | 27,70 | 29,20 | 5,36% | - |
| 21.10.2020 | 27,74 | 28,33 | 27,55 | 27,71 | -2,65% | - |
| 20.10.2020 | 28,04 | 29,08 | 27,58 | 28,47 | 1,55% | - |
| 19.10.2020 | 28,88 | 29,11 | 28,03 | 28,03 | -4,22% | - |
| 16.10.2020 | 29,81 | 30,58 | 29,21 | 29,27 | -4,39% | - |
| 15.10.2020 | 29,33 | 30,63 | 29,33 | 30,61 | 0,39% | - |
| 14.10.2020 | 31,99 | 32,39 | 30,48 | 30,49 | 0,00% | - |
| 13.10.2020 | 31,06 | 31,44 | 30,40 | 30,49 | -2,15% | - |
| 12.10.2020 | 31,17 | 31,17 | 31,16 | 31,16 | 1,47% | - |
| 09.10.2020 | 30,57 | 31,38 | 30,43 | 30,71 | -1,08% | - |
| 08.10.2020 | 29,96 | 31,11 | 29,51 | 31,05 | 5,76% | - |
| 07.10.2020 | 29,33 | 29,56 | 28,90 | 29,36 | 0,41% | - |
| 06.10.2020 | 31,38 | 31,57 | 29,05 | 29,24 | -5,46% | - |
| 05.10.2020 | 0,00 | 31,22 | 0,00 | 30,93 | 1,28% | - |