Diversified Energy Company DEC
NYSE · Vereinigte Staaten · Energierohstoffe
$13,37-0,13 (-0,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,37 | -0,96 % | $13,51 | $13,63 | $13,37 | 697,80K |
| 2026-09-29 | $13,50 | -0,52 % | $13,40 | $13,59 | $13,27 | 865,10K |
| 2026-09-28 | $13,57 | -1,60 % | $13,83 | $13,86 | $13,43 | 679,60K |
| 2026-09-25 | $13,79 | -1,85 % | $13,78 | $14,01 | $13,70 | 721,70K |
| 2026-09-24 | $14,05 | +1,15 % | $13,93 | $14,07 | $13,71 | 872,70K |
| 2026-09-23 | $13,89 | -0,07 % | $13,90 | $14,13 | $13,86 | 572,20K |
| 2026-09-22 | $13,90 | +1,39 % | $13,64 | $13,99 | $13,61 | 516,10K |
| 2026-09-21 | $13,71 | -0,15 % | $13,70 | $13,75 | $13,47 | 1,03M |
| 2026-09-18 | $13,73 | -1,15 % | $13,92 | $14,06 | $13,73 | 3,46M |
| 2026-09-17 | $13,89 | -1,91 % | $14,09 | $14,23 | $13,86 | 954,50K |
| 2026-09-16 | $14,16 | -5,66 % | $14,81 | $14,85 | $14,05 | 1,08M |
| 2026-09-15 | $15,01 | +0,87 % | $14,85 | $15,16 | $14,85 | 512,00K |
| 2026-09-14 | $14,88 | +0,47 % | $15,08 | $15,15 | $14,83 | 712,90K |
| 2026-09-11 | $14,81 | -0,87 % | $14,90 | $14,95 | $14,67 | 442,80K |
| 2026-09-10 | $14,94 | -0,93 % | $15,25 | $15,26 | $14,87 | 685,70K |
| 2026-09-09 | $15,08 | -2,27 % | $15,65 | $15,72 | $15,06 | 626,90K |
| 2026-09-08 | $15,43 | 0,00 % | $15,47 | $15,84 | $15,42 | 1,52M |
| 2026-09-04 | $15,43 | -1,84 % | $15,67 | $15,73 | $15,26 | 592,10K |
| 2026-09-03 | $15,72 | +3,08 % | $15,38 | $15,89 | $14,98 | 1,01M |
| 2026-09-02 | $15,25 | -0,72 % | $15,24 | $15,48 | $15,16 | 644,50K |
| 2026-09-01 | $15,36 | +3,16 % | $15,17 | $15,36 | $14,89 | 1,07M |
| 2026-08-31 | $14,89 | +0,95 % | $15,03 | $15,10 | $14,81 | 878,40K |
| 2026-08-28 | $14,75 | -2,12 % | $14,67 | $14,86 | $14,67 | 509,60K |
| 2026-08-27 | $15,07 | +0,94 % | $14,85 | $15,12 | $14,70 | 722,60K |
| 2026-08-26 | $14,93 | +1,77 % | $14,48 | $14,97 | $14,47 | 716,70K |
| 2026-08-25 | $14,67 | -1,08 % | $14,57 | $14,79 | $14,50 | 542,40K |
| 2026-08-24 | $14,83 | +1,16 % | $14,56 | $14,88 | $14,53 | 594,10K |
| 2026-08-21 | $14,66 | -0,34 % | $14,75 | $14,78 | $14,55 | 545,50K |
| 2026-08-20 | $14,71 | +2,01 % | $14,59 | $15,10 | $14,59 | 826,00K |
| 2026-08-19 | $14,42 | +0,14 % | $14,40 | $14,71 | $14,35 | 1,38M |
| 2026-08-18 | $14,40 | +0,07 % | $14,63 | $14,65 | $14,22 | 1,16M |
| 2026-08-17 | $14,39 | +0,49 % | $14,39 | $14,44 | $14,16 | 745,50K |
| 2026-08-14 | $14,32 | +1,06 % | $14,55 | $14,60 | $14,24 | 832,20K |
| 2026-08-13 | $14,17 | -2,14 % | $14,27 | $14,54 | $13,93 | 1,47M |
| 2026-08-12 | $14,48 | -1,16 % | $14,56 | $14,76 | $14,40 | 503,50K |
| 2026-08-11 | $14,65 | +2,16 % | $14,43 | $14,65 | $14,31 | 652,00K |
| 2026-08-10 | $14,34 | +3,54 % | $14,14 | $14,47 | $14,08 | 749,60K |
| 2026-08-07 | $13,85 | +2,67 % | $13,34 | $14,01 | $13,31 | 863,60K |
| 2026-08-06 | $13,49 | +3,06 % | $13,51 | $13,62 | $12,99 | 1,15M |
| 2026-08-05 | $13,09 | -2,31 % | $13,51 | $13,51 | $13,02 | 786,20K |
| 2026-08-04 | $13,40 | -1,11 % | $13,25 | $13,40 | $12,93 | 1,14M |
| 2026-08-03 | $13,55 | +0,67 % | $13,20 | $13,61 | $13,12 | 1,23M |
| 2026-07-31 | $13,46 | +3,06 % | $12,97 | $13,48 | $12,92 | 619,50K |
| 2026-07-30 | $13,06 | +0,08 % | $12,91 | $13,11 | $12,89 | 670,20K |
| 2026-07-29 | $13,05 | +4,40 % | $12,88 | $13,13 | $12,76 | 810,30K |
| 2026-07-28 | $12,50 | -1,65 % | $12,82 | $13,00 | $12,40 | 1,04M |
| 2026-07-27 | $12,71 | -3,93 % | $12,91 | $13,11 | $12,70 | 1,34M |
| 2026-07-24 | $13,23 | -0,08 % | $13,23 | $13,40 | $13,18 | 534,00K |
| 2026-07-23 | $13,24 | -0,97 % | $13,65 | $13,74 | $13,24 | 742,70K |
| 2026-07-22 | $13,37 | +0,45 % | $13,51 | $13,70 | $13,33 | 927,80K |
| 2026-07-21 | $13,31 | +1,29 % | $13,10 | $13,36 | $13,02 | 607,00K |
| 2026-07-20 | $13,14 | -1,65 % | $13,21 | $13,38 | $13,08 | 558,50K |
| 2026-07-17 | $13,36 | +0,15 % | $13,72 | $13,84 | $13,29 | 587,90K |
| 2026-07-16 | $13,34 | +0,45 % | $13,42 | $13,54 | $13,27 | 938,10K |
| 2026-07-15 | $13,28 | -0,45 % | $13,30 | $13,46 | $13,13 | 866,60K |
| 2026-07-14 | $13,34 | -2,91 % | $13,62 | $13,72 | $13,34 | 651,60K |
| 2026-07-13 | $13,74 | +2,69 % | $13,57 | $13,93 | $13,57 | 916,80K |
| 2026-07-10 | $13,38 | -2,19 % | $13,78 | $13,78 | $13,24 | 766,50K |
| 2026-07-09 | $13,68 | -1,87 % | $13,74 | $13,81 | $13,48 | 764,80K |
| 2026-07-08 | $13,94 | +0,14 % | $14,17 | $14,30 | $13,91 | 1,22M |
| 2026-07-07 | $13,92 | +3,57 % | $13,52 | $14,15 | $13,44 | 1,14M |
| 2026-07-06 | $13,44 | -6,01 % | $14,19 | $14,24 | $13,42 | 1,02M |
| 2026-07-02 | $14,30 | +5,38 % | $13,72 | $14,33 | $13,72 | 1,19M |
| 2026-07-01 | $13,57 | -2,09 % | $13,80 | $13,85 | $13,37 | 1,42M |
| 2026-06-30 | $13,86 | +2,82 % | $13,57 | $13,90 | $13,57 | 1,42M |
| 2026-06-29 | $13,48 | +3,85 % | $13,10 | $13,56 | $13,10 | 1,42M |
| 2026-06-26 | $12,98 | +3,67 % | $12,59 | $13,18 | $12,57 | 3,26M |
| 2026-06-25 | $12,52 | -1,96 % | $12,66 | $12,73 | $12,48 | 1,01M |
| 2026-06-24 | $12,77 | -1,24 % | $12,76 | $12,88 | $12,61 | 874,50K |
| 2026-06-23 | $12,93 | -1,45 % | $13,00 | $13,25 | $12,91 | 967,80K |
| 2026-06-22 | $13,12 | +0,92 % | $12,94 | $13,12 | $12,74 | 2,00M |
| 2026-06-18 | $13,00 | +0,08 % | $12,78 | $13,12 | $12,60 | 4,69M |
| 2026-06-17 | $12,99 | -1,96 % | $13,25 | $13,29 | $12,88 | 1,19M |
| 2026-06-16 | $13,25 | +0,68 % | $13,11 | $13,49 | $13,08 | 789,70K |
| 2026-06-15 | $13,16 | -4,98 % | $13,38 | $13,65 | $13,14 | 1,23M |
| 2026-06-12 | $13,85 | +0,87 % | $13,47 | $13,98 | $13,46 | 683,70K |
| 2026-06-11 | $13,73 | -4,25 % | $14,52 | $14,55 | $13,64 | 718,00K |
| 2026-06-10 | $14,34 | +4,44 % | $14,04 | $14,40 | $14,02 | 668,30K |
| 2026-06-09 | $13,73 | -0,72 % | $13,76 | $13,94 | $13,63 | 947,40K |
| 2026-06-08 | $13,83 | +0,07 % | $13,88 | $14,06 | $13,78 | 576,10K |
| 2026-06-05 | $13,82 | -2,06 % | $14,06 | $14,17 | $13,79 | 824,90K |
| 2026-06-04 | $14,11 | +0,36 % | $13,88 | $14,19 | $13,85 | 687,70K |
| 2026-06-03 | $14,06 | -1,47 % | $14,30 | $14,35 | $13,96 | 1,00M |
| 2026-06-02 | $14,27 | -4,29 % | $14,75 | $14,93 | $14,21 | 1,92M |
| 2026-06-01 | $14,91 | +2,47 % | $14,75 | $15,18 | $14,75 | 926,30K |
| 2026-05-29 | $14,55 | -1,89 % | $14,56 | $14,62 | $14,41 | 929,90K |
| 2026-05-28 | $14,83 | +1,99 % | $14,99 | $15,00 | $14,61 | 889,90K |
| 2026-05-27 | $14,54 | -3,77 % | $14,85 | $15,22 | $14,54 | 1,24M |
| 2026-05-26 | $15,11 | -2,45 % | $15,41 | $15,80 | $15,10 | 739,70K |
| 2026-05-22 | $15,49 | -1,71 % | $15,57 | $15,76 | $15,37 | 555,10K |