Holen Sie sich die Stockscreener-App
147.41
0.17%
-0.25
Diamondback Energy Inc-Aktien (FANG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $148.9 | $145.7 | $3.19 | 1,834,544.0 | -0.17% |
| 2026-01-08 | $149.8 | $140.8 | $9.05 | 2,473,973.0 | +5.13% |
| 2026-01-07 | $144.9 | $139.4 | $5.54 | 2,475,245.0 | -2.78% |
| 2026-01-06 | $148.4 | $143.7 | $4.71 | 1,886,122.0 | -1.71% |
| 2026-01-05 | $154.6 | $143.6 | $11.03 | 2,490,468.0 | -3.51% |
| 2026-01-02 | $153.7 | $148.7 | $4.98 | 1,357,268.0 | +1.34% |
| 2025-12-31 | $151.8 | $149.9 | $1.81 | 1,122,521.0 | -0.61% |
| 2025-12-30 | $152.3 | $149.4 | $2.86 | 1,528,456.0 | +1.80% |
| 2025-12-29 | $149.4 | $147.4 | $2.00 | 1,346,060.0 | +1.54% |
| 2025-12-26 | $146.8 | $144.8 | $2.00 | 973,618.0 | -0.41% |
| 2025-12-24 | $148.0 | $146.4 | $1.53 | 667,508.0 | -0.84% |
| 2025-12-23 | $149.8 | $147.2 | $2.59 | 1,005,812.0 | -0.20% |
| 2025-12-22 | $153.2 | $148.4 | $4.76 | 1,315,872.0 | +0.22% |
| 2025-12-19 | $150.9 | $146.7 | $4.26 | 3,935,503.0 | +0.77% |
| 2025-12-18 | $153.8 | $146.2 | $7.60 | 2,165,470.0 | -4.59% |
| 2025-12-17 | $154.9 | $149.8 | $5.16 | 2,312,553.0 | +3.36% |
| 2025-12-16 | $152.1 | $146.4 | $5.70 | 2,934,368.0 | -3.25% |
| 2025-12-15 | $157.4 | $151.5 | $5.89 | 1,827,157.0 | -1.67% |
| 2025-12-12 | $159.1 | $156.1 | $3.06 | 1,425,795.0 | -0.23% |
| 2025-12-11 | $160.9 | $155.7 | $5.20 | 1,886,547.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $154.6 | $139.4 | $15.17 | 14,352,164.0 | -1.94% |
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% |
0.86%
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):