Holen Sie sich die Stockscreener-App
158.60
0.51%
-0.81
Diamondback Energy Inc-Aktien (FANG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $164.4 | $158.5 | $5.94 | 2,042,466.0 | -0.51% |
| 2025-12-04 | $161.1 | $158.0 | $3.13 | 1,190,865.0 | +0.65% |
| 2025-12-03 | $159.4 | $156.8 | $2.59 | 1,605,140.0 | +1.54% |
| 2025-12-02 | $157.2 | $153.9 | $3.26 | 1,776,915.0 | -0.12% |
| 2025-12-01 | $158.7 | $152.3 | $6.40 | 2,361,806.0 | +2.34% |
| 2025-11-28 | $153.4 | $149.0 | $4.37 | 749,290.0 | +2.20% |
| 2025-11-26 | $150.7 | $146.6 | $4.10 | 1,333,190.0 | +1.56% |
| 2025-11-25 | $147.6 | $144.8 | $2.84 | 1,339,527.0 | -0.42% |
| 2025-11-24 | $148.5 | $143.6 | $4.89 | 1,755,333.0 | +0.82% |
| 2025-11-21 | $148.1 | $143.9 | $4.18 | 1,872,819.0 | +0.13% |
| 2025-11-20 | $154.5 | $146.1 | $8.38 | 1,963,181.0 | -1.64% |
| 2025-11-19 | $149.1 | $144.5 | $4.58 | 1,291,643.0 | -0.59% |
| 2025-11-18 | $151.3 | $144.4 | $6.91 | 1,852,920.0 | +2.19% |
| 2025-11-17 | $149.0 | $145.8 | $3.17 | 1,271,264.0 | -1.90% |
| 2025-11-14 | $149.8 | $143.1 | $6.68 | 2,001,500.0 | +3.34% |
| 2025-11-13 | $147.2 | $143.4 | $3.75 | 1,601,694.0 | -1.22% |
| 2025-11-12 | $148.6 | $145.7 | $2.95 | 1,290,127.0 | -1.34% |
| 2025-11-11 | $150.0 | $144.8 | $5.15 | 1,432,185.0 | +2.36% |
| 2025-11-10 | $145.8 | $142.3 | $3.49 | 1,329,683.0 | +0.75% |
| 2025-11-07 | $144.6 | $139.7 | $4.98 | 1,562,627.0 | +2.05% |
Diamondback Energy Inc-Aktien (FANG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Diamondback Energy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FANG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Diamondback Energy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Diamondback Energy Inc-Aktien (FANG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $164.4 | $152.3 | $12.11 | 11,019,658.0 | +3.94% |
| 2025-11 | $154.5 | $137.0 | $17.46 | 30,889,133.0 | +6.56% |
| 2025-10 | $152.5 | $137.2 | $15.24 | 39,717,001.0 | +0.06% |
| 2025-09 | $151.0 | $134.3 | $16.70 | 44,481,754.0 | -3.80% |
| 2025-08 | $150.1 | $136.2 | $13.92 | 42,122,222.0 | +0.07% |
| 2025-07 | $153.1 | $134.7 | $18.39 | 38,898,870.0 | +8.20% |
| 2025-06 | $158.0 | $135.9 | $22.14 | 56,402,056.0 | +2.12% |
| 2025-05 | $147.8 | $127.8 | $20.00 | 46,942,882.0 | +1.92% |
| 2025-04 | $161.8 | $114.0 | $47.78 | 60,552,281.0 | -17.43% |
| 2025-03 | $165.1 | $137.1 | $28.04 | 54,429,292.0 | +0.58% |
| 2025-02 | $167.6 | $151.0 | $16.59 | 46,482,126.0 | -3.29% |
| 2025-01 | $180.9 | $163.9 | $16.97 | 36,531,922.0 | +0.32% |
Diamondback Energy Inc-Aktien (FANG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $178.3 | $152.0 | $26.28 | 45,014,069.0 | -9.35% |
| 2024-11 | $186.1 | $173.7 | $12.35 | 38,585,232.0 | +0.46% |
| 2024-10 | $200.5 | $170.0 | $30.48 | 56,601,192.0 | +2.53% |
| 2024-09 | $191.4 | $167.8 | $23.59 | 49,940,724.0 | -11.64% |
| 2024-08 | $203.8 | $179.6 | $24.15 | 28,099,979.0 | -3.56% |
| 2024-07 | $214.5 | $196.5 | $18.01 | 24,037,244.0 | +1.06% |
| 2024-06 | $202.9 | $185.1 | $17.77 | 26,863,371.0 | +0.47% |
| 2024-05 | $205.7 | $191.5 | $14.26 | 31,189,163.0 | -0.93% |
| 2024-04 | $212.0 | $197.6 | $14.39 | 30,204,280.0 | +1.49% |
| 2024-03 | $198.5 | $178.2 | $20.32 | 28,475,179.0 | +8.57% |
| 2024-02 | $184.0 | $147.9 | $36.03 | 48,484,812.0 | +18.72% |
| 2024-01 | $161.6 | $148.3 | $13.31 | 34,866,261.0 | -0.86% |
Diamondback Energy Inc-Aktien (FANG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $160.0 | $145.7 | $14.29 | 36,711,552.0 | +0.43% |
| 2023-11 | $164.0 | $148.7 | $15.37 | 36,345,443.0 | -3.69% |
| 2023-10 | $171.4 | $143.1 | $28.31 | 47,190,510.0 | +3.51% |
| 2023-09 | $158.9 | $150.2 | $8.72 | 38,036,452.0 | +2.04% |
| 2023-08 | $152.0 | $144.2 | $7.80 | 41,699,335.0 | +3.03% |
| 2023-07 | $147.5 | $125.7 | $21.77 | 39,085,978.0 | +12.15% |
| 2023-06 | $135.4 | $123.4 | $11.95 | 38,222,502.0 | +3.31% |
| 2023-05 | $142.3 | $124.8 | $17.51 | 43,244,405.0 | -10.58% |
| 2023-04 | $148.5 | $135.5 | $13.01 | 34,397,906.0 | +5.20% |
| 2023-03 | $146.9 | $119.0 | $27.87 | 61,680,749.0 | -3.85% |
| 2023-02 | $150.7 | $133.3 | $17.43 | 49,065,109.0 | -3.79% |
| 2023-01 | $152.8 | $128.1 | $24.71 | 38,741,147.0 | +6.83% |
0.56%
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):