Holen Sie sich die Stockscreener-App
182.37
3.03%
5.36
Handel nachbörslich:
182.70
0.33
+0.18%
Diamondback Energy Inc-Aktien (FANG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $183.4 | $174.3 | $9.14 | 4,099,884.0 | +3.03% |
| 2026-03-12 | $181.6 | $176.9 | $4.74 | 4,553,612.0 | +0.21% |
| 2026-03-11 | $178.1 | $172.8 | $5.24 | 11,182,172.0 | -0.97% |
| 2026-03-10 | $182.8 | $176.2 | $6.61 | 2,141,193.0 | -2.46% |
| 2026-03-09 | $186.7 | $179.5 | $7.16 | 5,210,749.0 | +1.29% |
| 2026-03-06 | $183.1 | $179.3 | $3.77 | 4,914,240.0 | +0.84% |
| 2026-03-05 | $179.8 | $176.0 | $3.77 | 5,061,028.0 | +1.32% |
| 2026-03-04 | $177.5 | $172.6 | $4.98 | 2,532,504.0 | -0.46% |
| 2026-03-03 | $181.5 | $173.3 | $8.22 | 5,505,847.0 | -0.80% |
| 2026-03-02 | $183.4 | $173.4 | $9.99 | 5,188,206.0 | +2.80% |
| 2026-02-27 | $174.5 | $167.4 | $7.01 | 2,455,395.0 | +4.25% |
| 2026-02-26 | $170.9 | $164.4 | $6.56 | 2,522,864.0 | -0.47% |
| 2026-02-25 | $174.5 | $165.6 | $8.88 | 2,477,428.0 | -2.75% |
| 2026-02-24 | $176.0 | $166.1 | $9.90 | 3,974,829.0 | -0.75% |
| 2026-02-23 | $177.2 | $173.2 | $4.03 | 2,706,131.0 | -1.24% |
| 2026-02-20 | $176.6 | $172.3 | $4.25 | 3,472,022.0 | +0.74% |
| 2026-02-19 | $177.0 | $173.6 | $3.44 | 2,256,317.0 | +0.41% |
| 2026-02-18 | $174.2 | $169.5 | $4.69 | 2,497,196.0 | +3.21% |
| 2026-02-17 | $172.8 | $163.5 | $9.30 | 1,698,038.0 | -0.33% |
| 2026-02-13 | $170.3 | $166.4 | $3.95 | 1,405,689.0 | +1.03% |
| 2026-02-12 | $169.7 | $164.4 | $5.30 | 2,313,662.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $186.7 | $172.6 | $14.10 | 54,489,319.0 | +4.76% |
| 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% |
0.91%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):