192,990€
0,69%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 191,92 | 192,08 | 190,74 | 190,74 | -0,48% | 179,00 |
| 24.04.2024 | 192,08 | 192,08 | 190,24 | 191,66 | 0,83% | 216,00 |
| 23.04.2024 | 190,68 | 190,78 | 187,84 | 190,08 | 0,36% | 174,00 |
| 22.04.2024 | 188,50 | 189,50 | 188,00 | 189,40 | -0,21% | 546,00 |
| 19.04.2024 | 188,94 | 190,10 | 186,08 | 189,80 | 0,67% | 392,00 |
| 18.04.2024 | 187,76 | 189,60 | 186,20 | 188,54 | -0,29% | 504,00 |
| 17.04.2024 | 190,84 | 192,70 | 187,90 | 189,08 | -1,32% | 480,00 |
| 16.04.2024 | 192,34 | 192,36 | 190,32 | 191,60 | -1,15% | 481,00 |
| 15.04.2024 | 193,80 | 196,86 | 193,00 | 193,82 | 0,56% | 2.211,00 |
| 12.04.2024 | 195,20 | 198,72 | 192,74 | 192,74 | -0,22% | 945,00 |
| 11.04.2024 | 192,16 | 193,16 | 191,00 | 193,16 | 0,85% | 372,00 |
| 10.04.2024 | 189,28 | 191,54 | 189,28 | 191,54 | 0,92% | 74,00 |
| 09.04.2024 | 190,76 | 190,96 | 189,80 | 189,80 | -0,24% | 193,00 |
| 08.04.2024 | 187,04 | 190,26 | 186,12 | 190,26 | 0,54% | 485,00 |
| 05.04.2024 | 185,82 | 189,24 | 184,64 | 189,24 | 2,18% | 417,00 |
| 04.04.2024 | 187,80 | 187,88 | 185,20 | 185,20 | -1,15% | 701,00 |
| 03.04.2024 | 186,74 | 187,52 | 186,62 | 187,36 | 0,94% | 330,00 |
| 02.04.2024 | 185,42 | 187,94 | 184,72 | 185,62 | 0,99% | 670,00 |
| 28.03.2024 | 182,34 | 183,80 | 181,84 | 183,80 | 1,75% | 245,00 |
| 27.03.2024 | 179,30 | 180,68 | 179,02 | 180,64 | 0,80% | 211,00 |
| 26.03.2024 | 181,30 | 181,98 | 179,20 | 179,20 | -1,45% | 789,00 |
| 25.03.2024 | 179,70 | 181,94 | 179,46 | 181,84 | 1,34% | 123,00 |
| 22.03.2024 | 179,76 | 180,58 | 179,06 | 179,44 | 0,54% | 165,00 |
| 21.03.2024 | 176,48 | 178,72 | 176,48 | 178,48 | 1,29% | 412,00 |
| 20.03.2024 | 177,42 | 178,26 | 175,52 | 176,20 | -0,45% | 549,00 |
| 19.03.2024 | 175,30 | 177,00 | 174,58 | 177,00 | 1,41% | 279,00 |
| 18.03.2024 | 175,84 | 175,94 | 173,82 | 174,54 | -0,18% | 417,00 |
| 15.03.2024 | 174,18 | 175,48 | 172,62 | 174,86 | 0,52% | 493,00 |
| 14.03.2024 | 172,30 | 174,16 | 172,30 | 173,96 | 1,78% | 249,00 |
| 13.03.2024 | 170,00 | 172,00 | 170,00 | 170,92 | 0,54% | 166,00 |
| 12.03.2024 | 169,22 | 170,00 | 168,40 | 170,00 | 0,84% | 306,00 |
| 11.03.2024 | 167,54 | 168,58 | 166,72 | 168,58 | 0,85% | 324,00 |
| 08.03.2024 | 167,52 | 168,64 | 166,02 | 167,16 | -0,05% | 178,00 |
| 07.03.2024 | 165,78 | 167,32 | 165,76 | 167,24 | 0,49% | 99,00 |
| 06.03.2024 | 165,94 | 166,42 | 164,98 | 166,42 | 1,00% | 167,00 |
| 05.03.2024 | 164,68 | 164,94 | 164,52 | 164,78 | -0,13% | 59,00 |
| 04.03.2024 | 168,54 | 172,50 | 165,00 | 165,00 | -3,40% | 1.752,00 |
| 01.03.2024 | 169,00 | 171,38 | 169,00 | 170,80 | 1,07% | 303,00 |
| 29.02.2024 | 165,02 | 169,00 | 165,02 | 169,00 | 1,82% | 252,00 |
| 28.02.2024 | 164,34 | 165,98 | 163,68 | 165,98 | 1,88% | 94,00 |
| 27.02.2024 | 163,00 | 163,22 | 162,70 | 162,92 | 0,27% | 52,00 |
| 26.02.2024 | 163,10 | 163,58 | 161,80 | 162,48 | -0,67% | 195,00 |
| 23.02.2024 | 163,18 | 164,00 | 161,16 | 163,58 | -0,16% | 406,00 |
| 22.02.2024 | 166,60 | 166,60 | 163,84 | 163,84 | -0,96% | 447,00 |
| 21.02.2024 | 166,58 | 167,86 | 165,42 | 165,42 | 0,51% | 354,00 |
| 20.02.2024 | 166,30 | 166,30 | 164,54 | 164,58 | -0,82% | 477,00 |
| 19.02.2024 | 166,48 | 167,32 | 165,88 | 165,94 | -0,28% | 285,00 |
| 16.02.2024 | 166,22 | 168,00 | 164,50 | 166,40 | 0,35% | 271,00 |
| 15.02.2024 | 157,70 | 166,66 | 157,14 | 165,82 | 4,59% | 827,00 |
| 14.02.2024 | 155,14 | 158,54 | 154,36 | 158,54 | 2,36% | 367,00 |
| 13.02.2024 | 154,84 | 158,00 | 153,86 | 154,88 | 0,91% | 290,00 |
| 12.02.2024 | 141,00 | 155,16 | 139,02 | 153,48 | 7,43% | 3.314,00 |
| 09.02.2024 | 142,68 | 142,86 | 142,68 | 142,86 | 0,46% | 12,00 |
| 08.02.2024 | 140,04 | 142,20 | 139,78 | 142,20 | 0,89% | 249,00 |
| 07.02.2024 | 141,48 | 141,52 | 140,94 | 140,94 | -0,23% | 13,00 |
| 06.02.2024 | 140,48 | 141,74 | 140,48 | 141,26 | 0,74% | 96,00 |
| 05.02.2024 | 139,30 | 140,22 | 138,00 | 140,22 | 0,30% | 147,00 |
| 02.02.2024 | 140,40 | 141,14 | 139,80 | 139,80 | -0,46% | 238,00 |
| 01.02.2024 | 142,68 | 143,72 | 139,56 | 140,44 | -2,09% | 1.273,00 |
| 31.01.2024 | 144,06 | 144,06 | 143,44 | 143,44 | -0,49% | 50,00 |
| 30.01.2024 | 144,14 | 144,14 | 144,14 | 144,14 | 0,73% | 100,00 |
| 29.01.2024 | 144,66 | 144,66 | 143,10 | 143,10 | -0,58% | 237,00 |
| 26.01.2024 | 144,12 | 144,12 | 143,44 | 143,94 | -0,04% | 72,00 |
| 25.01.2024 | 141,26 | 144,00 | 141,26 | 144,00 | 3,76% | 67,00 |
| 24.01.2024 | 139,90 | 139,90 | 138,78 | 138,78 | -0,36% | 85,00 |
| 23.01.2024 | 139,28 | 139,28 | 139,28 | 139,28 | -0,83% | 10,00 |
| 22.01.2024 | 137,04 | 140,44 | 137,04 | 140,44 | 1,77% | 1.217,00 |
| 19.01.2024 | 137,62 | 138,16 | 137,26 | 138,00 | 0,91% | 184,00 |
| 18.01.2024 | 137,76 | 138,42 | 136,76 | 136,76 | -1,18% | 513,00 |
| 17.01.2024 | 138,00 | 138,66 | 137,38 | 138,40 | -0,53% | 558,00 |
| 16.01.2024 | 141,80 | 141,80 | 138,88 | 139,14 | -0,29% | 234,00 |
| 15.01.2024 | 140,50 | 140,50 | 139,54 | 139,54 | 0,11% | 20,00 |
| 12.01.2024 | 140,48 | 141,54 | 139,26 | 139,38 | 0,49% | 201,00 |
| 11.01.2024 | 138,44 | 139,78 | 138,30 | 138,70 | 0,81% | 124,00 |
| 10.01.2024 | 140,30 | 140,30 | 137,42 | 137,58 | -2,23% | 287,00 |
| 09.01.2024 | 144,04 | 144,04 | 139,94 | 140,72 | 0,29% | 481,00 |
| 08.01.2024 | 140,56 | 141,90 | 137,98 | 140,32 | -1,61% | 208,00 |
| 05.01.2024 | 143,52 | 144,00 | 142,62 | 142,62 | -0,43% | 78,00 |
| 04.01.2024 | 147,42 | 147,42 | 143,24 | 143,24 | -2,56% | 284,00 |
| 03.01.2024 | 143,28 | 147,20 | 142,76 | 147,00 | 1,86% | 287,00 |
| 02.01.2024 | 141,24 | 144,58 | 140,68 | 144,32 | 3,28% | 655,00 |
| 29.12.2023 | 140,68 | 141,00 | 139,74 | 139,74 | -0,48% | 72,00 |
| 28.12.2023 | 141,90 | 141,90 | 140,42 | 140,42 | -1,61% | 508,00 |
| 27.12.2023 | 144,34 | 144,34 | 142,72 | 142,72 | 0,55% | 46,00 |
| 22.12.2023 | 143,30 | 143,30 | 141,94 | 141,94 | 0,45% | 16,00 |
| 21.12.2023 | 143,42 | 145,00 | 141,30 | 141,30 | -2,52% | 1.513,00 |
| 20.12.2023 | 143,62 | 145,00 | 142,60 | 144,96 | 1,75% | 1.525,00 |
| 19.12.2023 | 141,98 | 142,46 | 141,98 | 142,46 | -0,61% | 190,00 |
| 18.12.2023 | 143,00 | 143,64 | 143,00 | 143,34 | 2,05% | 48,00 |
| 15.12.2023 | 140,14 | 141,00 | 139,46 | 140,46 | 0,59% | 177,00 |
| 14.12.2023 | 137,76 | 140,08 | 137,48 | 139,64 | 1,97% | 387,00 |
| 13.12.2023 | 136,02 | 136,94 | 135,76 | 136,94 | 0,10% | 59,00 |
| 12.12.2023 | 139,16 | 139,32 | 136,26 | 136,80 | -1,63% | 491,00 |
| 11.12.2023 | 139,32 | 139,32 | 137,20 | 139,06 | 0,59% | 423,00 |
| 08.12.2023 | 138,02 | 139,42 | 137,72 | 138,24 | 1,14% | 760,00 |
| 07.12.2023 | 137,00 | 138,14 | 136,30 | 136,68 | 0,29% | 1.076,00 |
| 06.12.2023 | 139,56 | 140,02 | 135,54 | 136,28 | -2,53% | 1.025,00 |
| 05.12.2023 | 142,24 | 142,24 | 139,70 | 139,82 | -1,19% | 279,00 |
| 04.12.2023 | 140,50 | 142,00 | 140,18 | 141,50 | -1,39% | 772,00 |
| 01.12.2023 | 142,76 | 143,50 | 141,92 | 143,50 | 1,87% | 534,00 |