Holen Sie sich die Stockscreener-App
147.47
2.99%
4.28
Handel nachbörslich:
147.39
-0.08
-0.05%
Diamondback Energy Inc-Aktien (FANG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-03 | $147.9 | $143.6 | $4.33 | 2,011,304.0 | +2.99% |
| 2025-10-02 | $147.7 | $142.1 | $5.62 | 2,682,018.0 | -0.24% |
| 2025-10-01 | $144.4 | $141.4 | $3.04 | 1,496,885.0 | +0.31% |
| 2025-09-30 | $144.1 | $140.8 | $3.38 | 2,488,240.0 | -0.33% |
| 2025-09-29 | $147.2 | $142.9 | $4.25 | 1,777,387.0 | -3.15% |
| 2025-09-26 | $151.0 | $145.3 | $5.69 | 1,648,253.0 | +1.69% |
| 2025-09-25 | $147.2 | $143.9 | $3.29 | 1,305,824.0 | +0.82% |
| 2025-09-24 | $148.1 | $144.2 | $3.93 | 1,997,689.0 | +1.71% |
| 2025-09-23 | $146.5 | $139.7 | $6.82 | 2,423,418.0 | +2.41% |
| 2025-09-22 | $139.3 | $136.1 | $3.18 | 2,137,510.0 | -0.60% |
| 2025-09-19 | $140.7 | $137.7 | $3.00 | 4,089,117.0 | -0.69% |
| 2025-09-18 | $141.2 | $138.7 | $2.47 | 1,954,074.0 | +0.12% |
| 2025-09-17 | $142.3 | $136.5 | $5.83 | 2,222,646.0 | +1.48% |
| 2025-09-16 | $140.1 | $135.6 | $4.48 | 2,751,188.0 | +2.89% |
| 2025-09-15 | $137.5 | $134.3 | $3.21 | 3,108,109.0 | -1.72% |
| 2025-09-12 | $140.2 | $136.8 | $3.36 | 1,751,986.0 | -1.11% |
| 2025-09-11 | $139.4 | $137.0 | $2.37 | 1,572,776.0 | -0.87% |
| 2025-09-10 | $140.1 | $136.1 | $3.99 | 2,004,425.0 | +2.46% |
| 2025-09-09 | $139.9 | $136.2 | $3.67 | 2,120,547.0 | -0.72% |
| 2025-09-08 | $139.9 | $135.7 | $4.25 | 2,052,057.0 | -1.03% |
| 2025-09-05 | $142.1 | $137.1 | $4.98 | 1,993,519.0 | -2.82% |
| 2025-09-04 | $143.8 | $140.5 | $3.26 | 1,572,448.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $147.9 | $141.4 | $6.51 | 8,201,511.0 | +3.05% |
| 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% |
1.40%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):