160.87
price up icon0.62%   0.99
after-market Handel nachbörslich: 160.60 -0.27 -0.17%
loading

Diamondback Energy Inc-Aktien (FANG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-01 $161.1 $157.8 $3.29 1,455,789.0 +0.62%
2025-03-31 $161.6 $156.8 $4.80 2,068,717.0 +1.49%
2025-03-28 $161.0 $155.8 $5.11 1,635,552.0 -1.68%
2025-03-27 $163.2 $159.6 $3.57 1,413,829.0 -1.75%
2025-03-26 $165.1 $162.3 $2.79 2,102,557.0 +0.92%
2025-03-25 $163.3 $160.6 $2.69 2,197,821.0 +0.37%
2025-03-24 $161.4 $158.6 $2.89 1,699,334.0 +1.58%
2025-03-21 $158.7 $156.2 $2.57 7,623,174.0 +0.01%
2025-03-20 $159.2 $156.0 $3.29 1,839,074.0 +0.56%
2025-03-19 $158.6 $155.2 $3.37 2,900,001.0 +1.68%
2025-03-18 $155.0 $152.1 $2.90 2,254,468.0 +1.29%
2025-03-17 $154.0 $150.2 $3.73 1,893,581.0 +1.88%
2025-03-14 $151.0 $145.2 $5.80 2,674,014.0 +3.02%
2025-03-13 $146.9 $142.6 $4.31 2,277,162.0 -0.51%
2025-03-12 $148.4 $143.2 $5.11 2,217,186.0 +1.31%
2025-03-11 $146.0 $141.2 $4.75 2,225,689.0 +2.90%
2025-03-10 $141.9 $137.1 $4.85 3,311,482.0 +0.34%
2025-03-07 $144.2 $139.5 $4.64 2,615,545.0 +0.15%
2025-03-06 $142.4 $138.9 $3.50 3,184,794.0 -1.96%
2025-03-05 $143.8 $139.6 $4.19 3,653,627.0 -1.61%
2025-03-04 $146.5 $144.6 $1.98 1,268,627.0 -2.00%

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
2025-04 $161.1 $157.8 $3.29 1,455,789.0 +0.00%
2025-03 $165.1 $137.1 $28.04 55,885,081.0 +1.20%
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%
oil_gas_ep OXY
$49.19
price down icon 0.34%
oil_gas_ep HES
$161.29
price up icon 0.98%
oil_gas_ep CNQ
$31.32
price up icon 1.69%
oil_gas_ep TPL
$1,352.84
price up icon 2.10%
oil_gas_ep WDS
$14.75
price up icon 1.79%
Kapitalisierung:     |  Volumen (24h):