Stockscreener 앱 받기
156.12
3.68%
-5.97
시간 외 거래:
156.35
0.23
+0.15%
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $161.5 | $155.6 | $5.89 | 3,288,726.0 | -3.68% |
| 2025-02-20 | $162.8 | $159.5 | $3.38 | 2,306,133.0 | +1.14% |
| 2025-02-19 | $162.4 | $158.5 | $3.87 | 1,973,731.0 | +2.23% |
| 2025-02-18 | $161.6 | $154.4 | $7.21 | 2,475,846.0 | -0.15% |
| 2025-02-14 | $160.6 | $153.3 | $7.32 | 2,947,518.0 | +0.53% |
| 2025-02-13 | $157.2 | $154.3 | $2.86 | 2,182,848.0 | +0.46% |
| 2025-02-12 | $161.3 | $155.1 | $6.17 | 2,327,568.0 | -4.04% |
| 2025-02-11 | $164.6 | $161.7 | $2.94 | 1,620,025.0 | +0.22% |
| 2025-02-10 | $161.8 | $159.3 | $2.43 | 1,589,403.0 | +2.23% |
| 2025-02-07 | $161.0 | $157.9 | $3.10 | 1,905,019.0 | -1.19% |
| 2025-02-06 | $166.4 | $159.0 | $7.41 | 2,074,174.0 | -2.87% |
| 2025-02-05 | $165.9 | $161.5 | $4.39 | 1,813,406.0 | -0.93% |
| 2025-02-04 | $167.6 | $160.6 | $7.02 | 1,877,566.0 | +1.11% |
| 2025-02-03 | $166.0 | $161.6 | $4.39 | 1,962,272.0 | +0.07% |
| 2025-01-31 | $169.9 | $163.9 | $5.93 | 2,824,287.0 | -3.55% |
| 2025-01-30 | $173.0 | $169.4 | $3.57 | 1,171,433.0 | -0.26% |
| 2025-01-29 | $171.6 | $167.7 | $3.86 | 1,289,587.0 | +0.95% |
| 2025-01-28 | $173.5 | $167.2 | $6.30 | 1,625,831.0 | -1.37% |
| 2025-01-27 | $175.7 | $170.2 | $5.48 | 1,702,007.0 | -0.96% |
| 2025-01-24 | $177.7 | $172.5 | $5.18 | 1,673,858.0 | -1.91% |
Diamondback Energy Inc 주식 (FANG) 연도별 가격 이력
이 심층 분석에서는 Diamondback Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FANG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Diamondback Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Diamondback Energy Inc 주식 (FANG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $167.6 | $153.3 | $14.33 | 33,632,961.0 | -5.01% |
| 2025-01 | $180.9 | $163.9 | $16.97 | 36,531,922.0 | +0.32% |
Diamondback Energy Inc 주식 (FANG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FANG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.89%
자본화:
|
볼륨(24시간):