140.56
price up icon2.26%   3.11
after-market Handel nachbörslich: 140.50 -0.06 -0.04%
loading

Diamondback Energy Inc-Aktien (FANG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-06 $141.2 $139.0 $2.21 1,775,774.0 +2.26%
2025-06-05 $140.4 $136.8 $3.57 2,062,091.0 -1.36%
2025-06-04 $144.0 $138.4 $5.62 2,445,332.0 -2.06%
2025-06-03 $143.3 $135.9 $7.43 2,769,423.0 +3.41%
2025-06-02 $139.0 $135.9 $3.17 2,117,391.0 +2.26%
2025-05-30 $136.7 $133.8 $2.96 4,364,612.0 -2.37%
2025-05-29 $138.2 $136.1 $2.06 2,102,752.0 +1.12%
2025-05-28 $139.2 $135.9 $3.28 1,903,124.0 -0.88%
2025-05-27 $138.1 $135.5 $2.57 1,786,914.0 +1.20%
2025-05-23 $136.6 $133.8 $2.87 1,766,219.0 -0.32%
2025-05-22 $136.9 $132.2 $4.66 1,928,742.0 -0.01%
2025-05-21 $138.7 $136.1 $2.55 1,643,034.0 -1.47%
2025-05-20 $139.8 $137.4 $2.38 1,099,098.0 -0.72%
2025-05-19 $140.2 $137.6 $2.62 1,475,975.0 -1.26%
2025-05-16 $142.8 $139.2 $3.55 2,276,748.0 -0.58%
2025-05-15 $142.0 $138.5 $3.50 2,594,145.0 -1.98%
2025-05-14 $145.9 $144.0 $1.97 1,617,143.0 -0.92%
2025-05-13 $147.7 $142.9 $4.79 1,931,062.0 +2.27%
2025-05-12 $147.8 $142.1 $5.68 2,263,169.0 +3.65%
2025-05-09 $139.3 $136.7 $2.70 1,944,115.0 +1.26%
2025-05-08 $137.3 $130.5 $6.85 2,553,662.0 +5.10%
2025-05-07 $132.9 $127.8 $5.14 2,548,398.0 -1.83%

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
2025-06 $144.0 $135.9 $8.14 12,945,785.0 +4.47%
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%
oil_gas_ep OXY
$42.54
price up icon 1.72%
oil_gas_ep HES
$136.13
price up icon 2.31%
oil_gas_ep EQT
$56.39
price up icon 1.92%
oil_gas_ep EXE
$117.35
price up icon 1.54%
oil_gas_ep WDS
$15.05
price up icon 1.28%
Kapitalisierung:     |  Volumen (24h):