Holen Sie sich die Stockscreener-App
206.47
0.38%
0.84
Diamondback Energy Inc-Aktien (FANG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-01 | $206.5 | $200.3 | $6.22 | 1,515,653.0 | +0.39% |
| 2026-04-30 | $206.9 | $200.6 | $6.29 | 2,159,125.0 | +0.15% |
| 2026-04-29 | $205.9 | $201.8 | $4.12 | 2,133,616.0 | +2.63% |
| 2026-04-28 | $201.2 | $196.6 | $4.55 | 1,863,166.0 | +1.85% |
| 2026-04-27 | $198.1 | $195.9 | $2.20 | 1,639,409.0 | +0.84% |
| 2026-04-24 | $195.9 | $191.8 | $4.12 | 1,677,066.0 | -0.41% |
| 2026-04-23 | $198.3 | $194.0 | $4.25 | 2,568,931.0 | +0.89% |
| 2026-04-22 | $194.8 | $189.3 | $5.50 | 2,042,787.0 | +2.14% |
| 2026-04-21 | $190.0 | $183.1 | $6.89 | 2,441,075.0 | +3.46% |
| 2026-04-20 | $185.7 | $180.4 | $5.25 | 2,860,101.0 | +1.76% |
| 2026-04-17 | $180.6 | $170.6 | $10.06 | 6,167,801.0 | -3.42% |
| 2026-04-16 | $189.4 | $185.6 | $3.85 | 3,025,197.0 | +0.42% |
| 2026-04-15 | $188.8 | $184.0 | $4.78 | 3,334,468.0 | -0.34% |
| 2026-04-14 | $187.6 | $183.0 | $4.57 | 4,132,243.0 | -1.37% |
| 2026-04-13 | $192.0 | $187.7 | $4.36 | 3,558,104.0 | +0.48% |
| 2026-04-10 | $189.7 | $185.3 | $4.36 | 2,946,836.0 | +1.02% |
| 2026-04-09 | $191.1 | $185.3 | $5.87 | 3,383,999.0 | -0.09% |
| 2026-04-08 | $187.3 | $175.1 | $12.20 | 5,399,322.0 | -4.62% |
| 2026-04-07 | $199.3 | $194.9 | $4.38 | 2,471,837.0 | +0.63% |
| 2026-04-06 | $195.8 | $192.7 | $3.16 | 1,461,706.0 | +0.20% |
| 2026-04-02 | $201.5 | $192.9 | $8.57 | 2,908,516.0 | +1.71% |
| 2026-04-01 | $195.7 | $187.3 | $8.40 | 4,285,483.0 | -3.63% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $206.9 | $170.6 | $36.35 | 63,976,441.0 | +4.37% |
| 2026-03 | $204.9 | $172.6 | $32.36 | 91,684,696.0 | +13.62% |
| 2026-02 | $177.2 | $156.8 | $20.48 | 44,322,270.0 | +6.18% |
| 2026-01 | $168.5 | $139.4 | $29.07 | 40,981,912.0 | +9.06% |
Diamondback Energy Inc-Aktien (FANG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $164.4 | $144.8 | $19.64 | 36,646,674.0 | -0.88% |
| 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% |
2.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):