37,590€
-2,49%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 37,43 | 38,62 | 37,41 | 38,55 | 2,54% | - |
| 30.07.2026 | 37,91 | 38,05 | 37,00 | 37,60 | -0,48% | 167,00 |
| 29.07.2026 | 37,67 | 38,42 | 36,89 | 37,78 | 2,22% | 90,00 |
| 28.07.2026 | 37,88 | 38,55 | 36,89 | 36,96 | -2,72% | 350,00 |
| 27.07.2026 | 39,73 | 39,89 | 37,98 | 37,99 | -4,45% | 830,00 |
| 24.07.2026 | 39,97 | 40,09 | 39,27 | 39,76 | -0,19% | 425,00 |
| 23.07.2026 | 40,16 | 40,65 | 39,58 | 39,84 | 0,31% | 98,00 |
| 22.07.2026 | 39,40 | 39,97 | 39,20 | 39,71 | 1,25% | 500,00 |
| 21.07.2026 | 38,80 | 39,32 | 38,49 | 39,22 | 0,74% | 106,00 |
| 20.07.2026 | 39,48 | 39,67 | 38,42 | 38,93 | 0,62% | - |
| 17.07.2026 | 38,58 | 39,24 | 38,27 | 38,69 | 0,62% | - |
| 16.07.2026 | 37,85 | 38,62 | 37,57 | 38,45 | 1,85% | 10,00 |
| 15.07.2026 | 37,62 | 38,31 | 37,35 | 37,75 | 0,61% | - |
| 14.07.2026 | 38,29 | 38,96 | 37,21 | 37,52 | -1,34% | - |
| 13.07.2026 | 35,95 | 38,26 | 35,95 | 38,03 | 3,81% | 20,00 |
| 10.07.2026 | 36,52 | 36,78 | 36,03 | 36,64 | -0,15% | 285,00 |
| 09.07.2026 | 37,48 | 37,86 | 36,61 | 36,69 | -1,86% | - |
| 08.07.2026 | 36,69 | 37,60 | 35,92 | 37,39 | 2,66% | 60,00 |
| 07.07.2026 | 35,58 | 36,51 | 35,31 | 36,42 | 2,32% | 33,00 |
| 06.07.2026 | 35,95 | 36,03 | 35,19 | 35,59 | -0,92% | 150,00 |
| 03.07.2026 | 35,79 | 35,98 | 35,51 | 35,92 | 1,43% | - |
| 02.07.2026 | 36,12 | 37,26 | 35,30 | 35,42 | -2,57% | 126,00 |
| 01.07.2026 | 37,12 | 37,63 | 36,33 | 36,35 | -2,31% | 100,00 |
| 30.06.2026 | 37,17 | 37,74 | 36,96 | 37,21 | 0,32% | - |
| 29.06.2026 | 37,36 | 37,88 | 36,84 | 37,09 | -1,29% | 175,00 |
| 26.06.2026 | 38,19 | 38,49 | 37,30 | 37,58 | -1,84% | 200,00 |
| 25.06.2026 | 38,04 | 38,53 | 37,84 | 38,28 | 0,74% | 185,00 |
| 24.06.2026 | 38,25 | 38,52 | 37,86 | 38,00 | -0,95% | - |
| 23.06.2026 | 37,86 | 38,79 | 37,69 | 38,37 | 0,80% | 70,00 |
| 22.06.2026 | 37,84 | 38,59 | 37,71 | 38,06 | 0,48% | 51,00 |
| 19.06.2026 | 37,92 | 38,04 | 37,49 | 37,88 | 0,70% | - |
| 18.06.2026 | 37,38 | 38,21 | 37,12 | 37,62 | 0,15% | - |
| 17.06.2026 | 37,25 | 37,96 | 36,98 | 37,56 | 0,29% | - |
| 16.06.2026 | 37,55 | 37,65 | 36,56 | 37,45 | -0,85% | 25,00 |
| 15.06.2026 | 37,61 | 37,96 | 36,91 | 37,77 | -1,74% | - |
| 12.06.2026 | 37,58 | 38,94 | 37,31 | 38,44 | 1,02% | 66,00 |
| 11.06.2026 | 38,81 | 39,92 | 37,81 | 38,05 | -2,52% | - |
| 10.06.2026 | 39,02 | 39,84 | 38,57 | 39,04 | -0,08% | - |
| 09.06.2026 | 39,72 | 39,92 | 38,79 | 39,07 | -2,24% | 60,00 |
| 08.06.2026 | 40,27 | 40,49 | 39,61 | 39,96 | 0,74% | - |
| 05.06.2026 | 39,93 | 40,29 | 39,64 | 39,67 | -0,83% | - |
| 04.06.2026 | 40,15 | 40,73 | 39,80 | 40,00 | -1,01% | - |
| 03.06.2026 | 39,93 | 40,60 | 39,71 | 40,41 | 1,96% | - |
| 02.06.2026 | 39,06 | 39,81 | 38,79 | 39,63 | 0,33% | 42,00 |
| 01.06.2026 | 39,61 | 40,23 | 39,00 | 39,50 | 1,63% | - |
| 29.05.2026 | 38,40 | 39,44 | 38,12 | 38,87 | 0,95% | 100,00 |
| 28.05.2026 | 39,36 | 39,36 | 38,34 | 38,50 | -0,30% | 293,00 |
| 27.05.2026 | 38,88 | 39,11 | 38,15 | 38,62 | -1,68% | - |
| 26.05.2026 | 39,34 | 40,48 | 39,22 | 39,28 | 0,80% | 30,00 |
| 25.05.2026 | 39,30 | 39,58 | 38,84 | 38,97 | -3,58% | - |
| 22.05.2026 | 40,40 | 41,07 | 40,06 | 40,41 | -0,02% | - |
| 21.05.2026 | 41,40 | 41,85 | 40,26 | 40,42 | -1,03% | - |
| 20.05.2026 | 41,91 | 42,49 | 40,60 | 40,84 | -3,26% | - |
| 19.05.2026 | 42,44 | 42,73 | 41,93 | 42,22 | 0,26% | - |
| 18.05.2026 | 42,45 | 42,95 | 41,45 | 42,11 | 1,09% | 172,00 |
| 15.05.2026 | 41,30 | 41,78 | 41,04 | 41,65 | 1,29% | 24,00 |
| 14.05.2026 | 40,73 | 41,22 | 40,21 | 41,12 | -0,50% | - |
| 13.05.2026 | 40,68 | 41,51 | 40,68 | 41,33 | 0,94% | - |
| 12.05.2026 | 40,55 | 41,30 | 40,44 | 40,94 | 1,87% | - |
| 11.05.2026 | 40,76 | 40,80 | 39,73 | 40,19 | 0,88% | 385,00 |
| 08.05.2026 | 39,89 | 40,16 | 39,30 | 39,84 | -0,25% | 33,00 |
| 07.05.2026 | 40,43 | 40,67 | 39,18 | 39,94 | -2,04% | 100,00 |
| 06.05.2026 | 42,30 | 42,53 | 39,53 | 40,77 | -4,48% | 236,00 |
| 05.05.2026 | 43,37 | 43,90 | 42,15 | 42,68 | -1,69% | 233,00 |
| 04.05.2026 | 42,15 | 43,68 | 42,15 | 43,42 | 3,10% | 437,00 |
| 30.04.2026 | 41,54 | 42,25 | 40,91 | 42,11 | 1,51% | 534,00 |
| 29.04.2026 | 40,95 | 41,72 | 40,68 | 41,49 | 1,64% | - |
| 28.04.2026 | 41,28 | 41,94 | 40,73 | 40,82 | 0,02% | 20,00 |
| 27.04.2026 | 40,89 | 41,32 | 40,44 | 40,81 | 0,65% | 10,00 |
| 24.04.2026 | 40,83 | 41,26 | 40,23 | 40,54 | -1,04% | 200,00 |
| 23.04.2026 | 41,08 | 41,40 | 40,40 | 40,97 | 0,84% | - |
| 22.04.2026 | 39,44 | 40,68 | 39,38 | 40,63 | 1,32% | - |
| 21.04.2026 | 39,32 | 40,10 | 39,26 | 40,10 | 1,93% | - |
| 20.04.2026 | 39,73 | 40,11 | 38,66 | 39,34 | 1,89% | 20,00 |
| 17.04.2026 | 40,01 | 40,73 | 37,27 | 38,61 | -4,16% | - |
| 16.04.2026 | 39,35 | 40,30 | 39,35 | 40,28 | 2,43% | - |
| 15.04.2026 | 38,24 | 39,59 | 38,03 | 39,33 | 2,89% | - |
| 14.04.2026 | 38,81 | 39,22 | 37,76 | 38,22 | -1,15% | 16,00 |
| 13.04.2026 | 39,85 | 40,15 | 38,47 | 38,67 | 0,52% | 150,00 |
| 10.04.2026 | 38,32 | 38,59 | 37,82 | 38,47 | 0,44% | - |
| 09.04.2026 | 39,17 | 39,58 | 38,11 | 38,30 | -2,62% | 500,00 |
| 08.04.2026 | 38,00 | 39,33 | 37,21 | 39,33 | -3,15% | - |
| 07.04.2026 | 40,14 | 40,88 | 39,38 | 40,61 | 1,13% | 100,00 |
| 02.04.2026 | 40,75 | 40,85 | 39,40 | 40,15 | 2,16% | 50,00 |
| 01.04.2026 | 40,40 | 40,45 | 38,75 | 39,30 | -3,44% | - |
| 31.03.2026 | 40,50 | 41,55 | 40,35 | 40,70 | 0,12% | 155,00 |
| 30.03.2026 | 41,75 | 42,35 | 40,50 | 40,65 | -3,33% | 33,00 |
| 26.03.2026 | 41,55 | 42,25 | 41,45 | 42,05 | 2,06% | 74,00 |
| 25.03.2026 | 40,95 | 41,45 | 40,35 | 41,20 | -0,72% | 51,00 |
| 24.03.2026 | 41,00 | 41,70 | 40,20 | 41,50 | 0,36% | 569,00 |
| 23.03.2026 | 41,85 | 42,30 | 40,30 | 41,35 | -2,13% | 320,00 |
| 20.03.2026 | 40,60 | 42,25 | 40,60 | 42,25 | 1,44% | - |
| 19.03.2026 | 41,10 | 41,95 | 40,85 | 41,65 | 1,46% | 126,00 |
| 18.03.2026 | 39,60 | 41,20 | 39,50 | 41,05 | 2,62% | 130,00 |
| 17.03.2026 | 39,20 | 40,15 | 38,90 | 40,00 | 2,04% | 16,00 |
| 16.03.2026 | 38,75 | 39,30 | 38,45 | 39,20 | 1,55% | 110,00 |
| 13.03.2026 | 38,50 | 38,75 | 37,80 | 38,60 | 0,00% | 75,00 |
| 12.03.2026 | 37,10 | 38,65 | 36,85 | 38,60 | 1,71% | 2.500,00 |
| 11.03.2026 | 36,30 | 37,95 | 36,30 | 37,95 | 2,02% | 785,00 |
| 10.03.2026 | 38,10 | 38,40 | 36,95 | 37,20 | -1,72% | 4,00 |