Diamondback Energy, Inc. FANG
NASDAQ · Vereinigte Staaten · Energierohstoffe
$183,81-0,14 (-0,08 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $183,81 | -0,08 % | $184,98 | $186,18 | $183,70 | 1,40M |
| 2026-09-29 | $183,95 | -0,69 % | $182,33 | $184,55 | $181,91 | 1,97M |
| 2026-09-28 | $185,23 | -0,77 % | $190,57 | $190,57 | $184,50 | 2,17M |
| 2026-09-25 | $186,67 | -1,24 % | $186,46 | $187,77 | $185,51 | 1,73M |
| 2026-09-24 | $189,01 | +1,81 % | $187,96 | $191,40 | $186,11 | 2,31M |
| 2026-09-23 | $185,65 | +0,62 % | $185,77 | $188,20 | $183,51 | 3,38M |
| 2026-09-22 | $184,50 | -2,52 % | $186,01 | $188,72 | $184,29 | 2,95M |
| 2026-09-21 | $189,27 | -1,64 % | $189,88 | $190,75 | $187,52 | 3,81M |
| 2026-09-18 | $192,42 | -2,30 % | $196,94 | $196,94 | $191,96 | 8,10M |
| 2026-09-17 | $196,94 | +1,23 % | $191,08 | $197,31 | $190,92 | 4,92M |
| 2026-09-16 | $194,54 | -8,03 % | $197,03 | $198,65 | $191,49 | 15,40M |
| 2026-09-15 | $211,53 | +2,82 % | $207,23 | $213,31 | $206,78 | 2,12M |
| 2026-09-14 | $205,72 | +0,37 % | $208,30 | $210,89 | $204,07 | 1,80M |
| 2026-09-11 | $204,97 | -0,20 % | $204,68 | $205,07 | $200,87 | 1,68M |
| 2026-09-10 | $205,39 | +1,36 % | $207,33 | $207,57 | $200,98 | 1,97M |
| 2026-09-09 | $202,63 | +1,49 % | $202,17 | $204,59 | $200,19 | 1,55M |
| 2026-09-08 | $199,65 | +0,22 % | $201,83 | $204,97 | $198,41 | 2,28M |
| 2026-09-04 | $199,22 | -1,83 % | $201,58 | $201,58 | $197,73 | 1,71M |
| 2026-09-03 | $202,94 | -0,24 % | $203,31 | $204,25 | $201,33 | 1,74M |
| 2026-09-02 | $203,42 | +0,13 % | $200,83 | $204,85 | $200,71 | 1,59M |
| 2026-09-01 | $203,16 | +1,34 % | $205,00 | $205,00 | $199,05 | 2,57M |
| 2026-08-31 | $200,48 | +1,42 % | $202,02 | $204,80 | $198,45 | 3,62M |
| 2026-08-28 | $197,67 | -1,42 % | $201,62 | $202,40 | $197,06 | 2,13M |
| 2026-08-27 | $200,52 | +0,34 % | $200,43 | $201,60 | $197,69 | 1,25M |
| 2026-08-26 | $199,84 | -0,03 % | $197,93 | $202,00 | $196,65 | 1,41M |
| 2026-08-25 | $199,89 | -2,78 % | $201,60 | $204,00 | $199,47 | 2,00M |
| 2026-08-24 | $205,60 | -2,43 % | $210,00 | $211,36 | $203,31 | 2,26M |
| 2026-08-21 | $210,72 | -0,14 % | $211,84 | $212,96 | $209,15 | 1,41M |
| 2026-08-20 | $211,02 | +1,18 % | $213,51 | $216,90 | $209,31 | 2,23M |
| 2026-08-19 | $208,55 | -0,70 % | $210,84 | $213,75 | $207,75 | 1,89M |
| 2026-08-18 | $210,02 | +1,81 % | $208,93 | $210,41 | $206,47 | 1,81M |
| 2026-08-17 | $206,29 | +1,89 % | $202,70 | $206,65 | $201,84 | 1,18M |
| 2026-08-14 | $202,47 | +1,48 % | $200,68 | $204,57 | $200,68 | 986,60K |
| 2026-08-13 | $199,51 | -0,66 % | $198,01 | $199,91 | $196,66 | 1,27M |
| 2026-08-12 | $200,84 | -0,43 % | $200,48 | $201,74 | $199,53 | 985,80K |
| 2026-08-11 | $201,71 | +1,38 % | $197,73 | $203,35 | $196,04 | 1,25M |
| 2026-08-10 | $198,97 | +5,81 % | $190,80 | $199,43 | $190,80 | 1,93M |
| 2026-08-07 | $188,04 | -0,84 % | $187,39 | $189,07 | $184,80 | 1,51M |
| 2026-08-06 | $189,63 | +1,86 % | $189,55 | $190,11 | $187,06 | 1,49M |
| 2026-08-05 | $186,17 | -2,97 % | $191,91 | $192,50 | $184,85 | 2,37M |
| 2026-08-04 | $191,87 | -3,46 % | $189,11 | $195,50 | $188,31 | 4,16M |
| 2026-08-03 | $198,75 | -2,07 % | $198,76 | $199,60 | $196,26 | 2,20M |
| 2026-07-31 | $202,95 | +1,59 % | $198,48 | $203,79 | $198,10 | 1,65M |
| 2026-07-30 | $199,77 | +0,32 % | $196,93 | $199,93 | $195,48 | 1,51M |
| 2026-07-29 | $199,13 | +4,63 % | $198,20 | $199,97 | $195,98 | 1,93M |
| 2026-07-28 | $190,31 | -2,80 % | $197,11 | $198,59 | $190,05 | 2,51M |
| 2026-07-27 | $195,80 | -4,34 % | $197,08 | $201,71 | $195,43 | 1,74M |
| 2026-07-24 | $204,68 | -0,39 % | $205,83 | $210,55 | $203,50 | 2,40M |
| 2026-07-23 | $205,49 | +1,22 % | $206,54 | $209,90 | $204,58 | 1,99M |
| 2026-07-22 | $203,02 | +1,61 % | $202,42 | $204,96 | $202,23 | 1,58M |
| 2026-07-21 | $199,80 | +2,26 % | $197,10 | $199,90 | $195,80 | 1,57M |
| 2026-07-20 | $195,38 | -0,08 % | $192,43 | $198,06 | $192,43 | 1,63M |
| 2026-07-17 | $195,54 | +2,85 % | $193,04 | $196,10 | $192,30 | 2,02M |
| 2026-07-16 | $190,13 | +0,19 % | $190,29 | $192,02 | $189,78 | 1,51M |
| 2026-07-15 | $189,76 | -0,49 % | $191,43 | $192,17 | $187,42 | 1,30M |
| 2026-07-14 | $190,69 | -0,47 % | $193,59 | $193,88 | $188,22 | 2,03M |
| 2026-07-13 | $191,60 | +4,48 % | $185,93 | $193,18 | $185,93 | 2,40M |
| 2026-07-10 | $183,39 | +0,76 % | $181,91 | $184,59 | $180,74 | 1,37M |
| 2026-07-09 | $182,00 | -2,47 % | $184,36 | $185,49 | $181,65 | 1,56M |
| 2026-07-08 | $186,60 | +3,35 % | $183,89 | $187,76 | $181,47 | 2,88M |
| 2026-07-07 | $180,56 | +3,93 % | $176,27 | $181,63 | $175,73 | 2,03M |
| 2026-07-06 | $173,73 | +0,98 % | $171,86 | $174,31 | $171,32 | 2,06M |
| 2026-07-02 | $172,04 | +0,05 % | $171,79 | $174,00 | $170,10 | 2,69M |
| 2026-07-01 | $171,96 | -2,17 % | $176,46 | $179,00 | $171,48 | 2,71M |
| 2026-06-30 | $175,78 | -2,64 % | $179,75 | $181,52 | $175,27 | 3,36M |
| 2026-06-29 | $180,54 | +0,35 % | $180,26 | $182,15 | $179,61 | 2,39M |
| 2026-06-26 | $179,91 | -1,45 % | $180,74 | $183,22 | $179,36 | 3,40M |
| 2026-06-25 | $182,55 | -0,51 % | $181,62 | $183,92 | $181,08 | 1,75M |
| 2026-06-24 | $183,48 | -2,36 % | $184,03 | $186,08 | $182,00 | 2,56M |
| 2026-06-23 | $187,91 | +0,06 % | $186,45 | $188,98 | $186,26 | 2,19M |
| 2026-06-22 | $187,80 | +2,34 % | $184,78 | $188,37 | $184,78 | 1,86M |
| 2026-06-18 | $183,50 | -1,07 % | $183,00 | $183,90 | $180,44 | 4,78M |
| 2026-06-17 | $185,48 | -1,40 % | $187,28 | $188,93 | $184,71 | 2,62M |
| 2026-06-16 | $188,12 | -0,97 % | $186,66 | $188,31 | $185,55 | 2,24M |
| 2026-06-15 | $189,96 | -1,13 % | $183,11 | $190,84 | $182,30 | 3,36M |
| 2026-06-12 | $192,13 | +0,28 % | $190,00 | $195,43 | $189,45 | 2,03M |
| 2026-06-11 | $191,59 | -2,52 % | $199,55 | $200,35 | $190,29 | 2,79M |
| 2026-06-10 | $196,55 | +1,19 % | $196,78 | $200,22 | $194,89 | 2,73M |
| 2026-06-09 | $194,24 | -2,00 % | $196,50 | $197,03 | $191,91 | 2,66M |
| 2026-06-08 | $198,20 | +2,90 % | $195,43 | $200,03 | $194,81 | 2,91M |
| 2026-06-05 | $192,62 | -5,09 % | $202,50 | $203,53 | $192,60 | 3,75M |
| 2026-06-04 | $202,94 | -3,63 % | $207,16 | $207,16 | $199,80 | 4,82M |
| 2026-06-03 | $210,59 | +4,05 % | $202,48 | $211,69 | $201,51 | 3,17M |
| 2026-06-02 | $202,40 | +1,69 % | $197,08 | $203,62 | $197,08 | 1,82M |
| 2026-06-01 | $199,03 | +3,94 % | $194,49 | $201,66 | $194,13 | 1,82M |
| 2026-05-29 | $191,48 | -1,37 % | $193,11 | $193,90 | $189,50 | 4,58M |
| 2026-05-28 | $194,14 | +0,67 % | $194,76 | $195,71 | $191,79 | 1,95M |
| 2026-05-27 | $192,84 | -1,17 % | $191,96 | $194,68 | $190,75 | 1,57M |
| 2026-05-26 | $195,13 | -2,78 % | $199,12 | $201,90 | $194,68 | 1,65M |
| 2026-05-22 | $200,71 | -0,13 % | $199,52 | $201,50 | $198,00 | 1,52M |