Stockscreener 앱 받기
161.49
0.39%
0.62
시간 외 거래:
155.44
-6.05
-3.75%
Diamondback Energy Inc 주식 (FANG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $161.8 | $158.3 | $3.52 | 1,391,989.0 | +0.39% |
| 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 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 |
|---|---|---|---|---|---|
| 2025-04 | $161.8 | $157.8 | $3.93 | 4,239,767.0 | +1.01% |
| 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 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% |
0.28%
0.79%
자본화:
|
볼륨(24시간):