181,600€
-0,04%
Echtzeit-Aktienkurs Diamondback Energy
Bid:
Ask:
Aktienkurse zur Diamondback Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 182,19 | 184,18 | 181,13 | 184,11 | 1,03% | - |
| 30.05.2024 | 180,76 | 182,96 | 178,82 | 182,24 | 0,95% | 1,00 |
| 29.05.2024 | 182,25 | 183,15 | 178,43 | 180,52 | -0,85% | - |
| 28.05.2024 | 177,76 | 182,85 | 177,52 | 182,06 | 2,48% | - |
| 27.05.2024 | 178,74 | 179,52 | 177,65 | 177,65 | -0,39% | - |
| 24.05.2024 | 177,12 | 179,95 | 175,95 | 178,34 | 0,43% | - |
| 23.05.2024 | 177,09 | 180,00 | 177,00 | 177,57 | -0,07% | 560,00 |
| 22.05.2024 | 180,13 | 181,34 | 176,56 | 177,69 | -1,85% | - |
| 21.05.2024 | 182,02 | 183,82 | 180,04 | 181,04 | -0,61% | 26,00 |
| 20.05.2024 | 182,19 | 183,61 | 181,10 | 182,16 | 0,18% | 8,00 |
| 17.05.2024 | 179,74 | 182,72 | 178,20 | 181,84 | 1,56% | - |
| 16.05.2024 | 180,88 | 181,87 | 178,69 | 179,05 | -0,97% | - |
| 15.05.2024 | 183,77 | 183,85 | 178,09 | 180,81 | -1,21% | 60,00 |
| 14.05.2024 | 184,33 | 185,01 | 181,41 | 183,02 | -1,66% | - |
| 13.05.2024 | 187,32 | 188,45 | 185,04 | 186,11 | -0,83% | - |
| 10.05.2024 | 190,49 | 191,02 | 186,11 | 187,66 | -0,70% | - |
| 09.05.2024 | 189,41 | 190,40 | 188,05 | 188,98 | -0,08% | - |
| 08.05.2024 | 188,76 | 190,91 | 186,96 | 189,13 | -0,11% | 78,00 |
| 07.05.2024 | 189,74 | 190,72 | 188,35 | 189,34 | -0,16% | - |
| 06.05.2024 | 187,96 | 191,40 | 186,98 | 189,64 | 2,24% | - |
| 03.05.2024 | 184,03 | 187,67 | 181,81 | 185,48 | 0,69% | - |
| 02.05.2024 | 183,37 | 185,51 | 182,33 | 184,21 | -2,20% | 95,00 |
| 30.04.2024 | 191,84 | 192,33 | 187,67 | 188,36 | -1,90% | - |
| 29.04.2024 | 192,93 | 194,07 | 190,30 | 192,01 | -1,09% | - |
| 26.04.2024 | 192,49 | 195,63 | 190,82 | 194,13 | 0,58% | - |
| 25.04.2024 | 191,70 | 193,95 | 189,64 | 193,01 | 0,63% | - |
| 24.04.2024 | 191,29 | 193,47 | 189,71 | 191,81 | 0,45% | - |
| 23.04.2024 | 190,39 | 191,43 | 187,12 | 190,95 | 0,42% | - |
| 22.04.2024 | 188,51 | 191,56 | 186,04 | 190,15 | 0,95% | 40,00 |
| 19.04.2024 | 190,28 | 191,42 | 185,89 | 188,36 | 0,46% | 150,00 |
| 18.04.2024 | 188,42 | 190,67 | 186,25 | 187,49 | -0,30% | - |
| 17.04.2024 | 191,49 | 192,95 | 186,76 | 188,06 | -2,05% | 80,00 |
| 16.04.2024 | 191,91 | 193,39 | 189,51 | 192,00 | -0,65% | 1.625,00 |
| 15.04.2024 | 193,73 | 197,29 | 192,62 | 193,26 | -0,36% | - |
| 12.04.2024 | 194,73 | 199,82 | 192,35 | 193,96 | -0,08% | 902,00 |
| 11.04.2024 | 191,77 | 194,55 | 189,78 | 194,12 | 1,14% | - |
| 10.04.2024 | 189,34 | 192,77 | 188,82 | 191,93 | 1,75% | 10,00 |
| 09.04.2024 | 190,15 | 191,98 | 188,20 | 188,62 | -0,85% | 350,00 |
| 08.04.2024 | 186,53 | 192,38 | 186,53 | 190,23 | 0,89% | - |
| 05.04.2024 | 186,15 | 189,66 | 185,09 | 188,55 | 1,60% | - |
| 04.04.2024 | 187,60 | 188,02 | 184,65 | 185,58 | -1,07% | - |
| 03.04.2024 | 186,13 | 188,43 | 185,70 | 187,58 | 0,80% | 826,00 |
| 02.04.2024 | 185,94 | 187,82 | 183,62 | 186,09 | 1,51% | 321,00 |
| 28.03.2024 | 181,66 | 184,36 | 181,51 | 183,32 | 1,32% | 60,00 |
| 27.03.2024 | 179,15 | 182,03 | 178,60 | 180,94 | 1,25% | - |
| 26.03.2024 | 180,89 | 182,74 | 178,71 | 178,71 | -0,85% | 6,00 |
| 25.03.2024 | 180,20 | 182,57 | 179,74 | 180,25 | 0,62% | 16,00 |
| 22.03.2024 | 179,32 | 180,77 | 177,35 | 179,14 | -0,04% | - |
| 21.03.2024 | 176,81 | 179,66 | 175,85 | 179,21 | 2,21% | - |
| 20.03.2024 | 177,09 | 177,83 | 174,69 | 175,34 | -0,79% | 600,00 |
| 19.03.2024 | 174,66 | 178,12 | 174,19 | 176,74 | 0,95% | - |
| 18.03.2024 | 175,21 | 176,07 | 173,04 | 175,07 | 1,28% | 387,00 |
| 15.03.2024 | 173,76 | 175,98 | 172,14 | 172,85 | 0,22% | - |
| 14.03.2024 | 171,82 | 174,60 | 171,69 | 172,47 | 1,33% | 27,00 |
| 13.03.2024 | 168,92 | 172,53 | 168,14 | 170,20 | 1,21% | 48,00 |
| 12.03.2024 | 168,78 | 170,62 | 167,73 | 168,17 | -0,14% | - |
| 11.03.2024 | 167,13 | 169,38 | 165,86 | 168,41 | 0,47% | - |
| 08.03.2024 | 168,05 | 169,06 | 165,84 | 167,62 | 0,63% | - |
| 07.03.2024 | 166,34 | 168,41 | 164,89 | 166,57 | 0,20% | - |
| 06.03.2024 | 166,15 | 167,55 | 163,92 | 166,23 | 0,22% | - |
| 05.03.2024 | 164,14 | 168,07 | 163,33 | 165,87 | 0,64% | - |
| 04.03.2024 | 168,13 | 172,00 | 163,77 | 164,82 | -3,54% | 330,00 |
| 01.03.2024 | 169,29 | 171,98 | 168,73 | 170,86 | 1,15% | 170,00 |
| 29.02.2024 | 165,90 | 169,66 | 165,01 | 168,91 | 1,83% | - |
| 28.02.2024 | 163,94 | 166,28 | 162,88 | 165,87 | 1,07% | - |
| 27.02.2024 | 163,47 | 164,69 | 161,99 | 164,12 | 1,62% | - |
| 26.02.2024 | 162,74 | 164,34 | 160,61 | 161,50 | -0,79% | 300,00 |
| 23.02.2024 | 162,79 | 164,56 | 160,65 | 162,78 | -0,31% | 180,00 |
| 22.02.2024 | 166,16 | 167,15 | 162,65 | 163,28 | -1,73% | - |
| 21.02.2024 | 166,96 | 170,47 | 164,79 | 166,15 | 0,79% | 93,00 |
| 20.02.2024 | 166,78 | 166,98 | 163,58 | 164,84 | -0,91% | - |
| 19.02.2024 | 166,08 | 167,49 | 165,95 | 166,35 | -0,08% | - |
| 16.02.2024 | 165,79 | 168,75 | 164,61 | 166,48 | 0,47% | - |
| 15.02.2024 | 157,94 | 167,06 | 157,03 | 165,70 | 4,65% | 30,00 |
| 14.02.2024 | 154,52 | 159,19 | 154,52 | 158,33 | 2,36% | 9,00 |
| 13.02.2024 | 154,50 | 158,46 | 152,44 | 154,68 | 0,39% | 96,00 |
| 12.02.2024 | 141,56 | 156,32 | 131,26 | 154,08 | 9,55% | 26,00 |
| 09.02.2024 | 142,15 | 143,37 | 140,02 | 140,65 | -1,25% | - |
| 08.02.2024 | 140,50 | 143,56 | 139,42 | 142,43 | 1,33% | - |
| 07.02.2024 | 141,16 | 142,18 | 139,71 | 140,56 | -0,51% | - |
| 06.02.2024 | 139,20 | 142,46 | 138,62 | 141,28 | 1,43% | - |
| 05.02.2024 | 139,65 | 140,47 | 137,62 | 139,29 | 0,08% | - |
| 02.02.2024 | 140,79 | 141,67 | 138,90 | 139,18 | -0,91% | - |
| 01.02.2024 | 142,57 | 143,83 | 138,91 | 140,46 | -1,27% | - |
| 31.01.2024 | 144,83 | 144,95 | 141,73 | 142,27 | -1,70% | - |
| 30.01.2024 | 143,29 | 145,43 | 140,95 | 144,73 | 1,25% | - |
| 29.01.2024 | 144,19 | 144,81 | 141,91 | 142,95 | -0,69% | 50,00 |
| 26.01.2024 | 143,82 | 144,93 | 141,62 | 143,95 | -0,17% | - |
| 25.01.2024 | 140,73 | 144,58 | 140,41 | 144,19 | 2,43% | - |
| 24.01.2024 | 139,54 | 141,28 | 138,48 | 140,77 | 0,83% | - |
| 23.01.2024 | 139,53 | 141,55 | 138,22 | 139,61 | 0,01% | - |
| 22.01.2024 | 137,37 | 140,97 | 137,10 | 139,59 | 0,66% | - |
| 19.01.2024 | 137,89 | 139,01 | 136,74 | 138,67 | 0,68% | - |
| 18.01.2024 | 137,93 | 138,80 | 136,30 | 137,74 | 0,07% | - |
| 17.01.2024 | 139,10 | 139,74 | 136,84 | 137,65 | -1,01% | - |
| 16.01.2024 | 140,66 | 142,18 | 138,33 | 139,06 | -0,79% | - |
| 15.01.2024 | 140,12 | 140,62 | 138,36 | 140,17 | -0,22% | - |
| 12.01.2024 | 139,79 | 141,87 | 138,81 | 140,48 | 1,79% | - |
| 11.01.2024 | 138,73 | 140,21 | 137,15 | 138,01 | -0,01% | - |
| 10.01.2024 | 140,36 | 140,86 | 136,49 | 138,03 | -1,26% | - |