37,590€
0,05%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 37,36 | 38,76 | 37,35 | 38,67 | 2,75% | 9.400,00 |
| 30.07.2026 | 37,85 | 37,99 | 37,00 | 37,63 | -0,67% | 3.520,00 |
| 29.07.2026 | 37,62 | 38,41 | 37,44 | 37,89 | 2,68% | 12.300,00 |
| 28.07.2026 | 37,88 | 38,50 | 36,89 | 36,90 | -2,69% | 2.625,00 |
| 27.07.2026 | 39,73 | 39,89 | 37,92 | 37,92 | -4,59% | 16.490,00 |
| 24.07.2026 | 39,91 | 40,08 | 39,27 | 39,74 | 0,15% | 12.075,00 |
| 23.07.2026 | 40,04 | 40,61 | 39,58 | 39,68 | -0,13% | - |
| 22.07.2026 | 39,46 | 39,98 | 39,25 | 39,73 | 1,09% | 13.825,00 |
| 21.07.2026 | 38,74 | 39,34 | 38,61 | 39,30 | 0,91% | - |
| 20.07.2026 | 39,42 | 39,52 | 38,44 | 38,95 | 0,44% | - |
| 17.07.2026 | 38,52 | 39,10 | 38,35 | 38,78 | 0,83% | 2.100,00 |
| 16.07.2026 | 37,91 | 38,62 | 37,75 | 38,46 | 1,87% | - |
| 15.07.2026 | 37,62 | 38,04 | 37,35 | 37,75 | 0,21% | - |
| 14.07.2026 | 38,29 | 38,92 | 37,22 | 37,67 | -0,74% | 6.250,00 |
| 13.07.2026 | 35,95 | 38,26 | 35,95 | 37,95 | 3,24% | 260,00 |
| 10.07.2026 | 36,52 | 36,78 | 36,26 | 36,76 | 0,78% | 4.000,00 |
| 09.07.2026 | 37,50 | 37,94 | 36,43 | 36,48 | -2,97% | 600,00 |
| 08.07.2026 | 36,69 | 37,64 | 36,44 | 37,59 | 3,26% | - |
| 07.07.2026 | 35,59 | 36,51 | 35,44 | 36,41 | 2,85% | 693,00 |
| 06.07.2026 | 35,96 | 36,04 | 35,19 | 35,40 | -1,50% | - |
| 03.07.2026 | 35,80 | 35,98 | 35,52 | 35,94 | 0,77% | - |
| 02.07.2026 | 36,14 | 36,62 | 35,30 | 35,66 | -1,45% | - |
| 01.07.2026 | 37,14 | 37,62 | 36,19 | 36,19 | -2,48% | 1.100,00 |
| 30.06.2026 | 37,17 | 37,56 | 37,04 | 37,11 | -0,15% | - |
| 29.06.2026 | 37,36 | 37,54 | 36,84 | 37,16 | -1,06% | - |
| 26.06.2026 | 38,19 | 38,48 | 37,30 | 37,56 | -1,89% | 800,00 |
| 25.06.2026 | 38,04 | 38,53 | 37,86 | 38,29 | 0,35% | 500,00 |
| 24.06.2026 | 38,25 | 38,52 | 37,86 | 38,15 | -0,77% | 2.700,00 |
| 23.06.2026 | 37,92 | 38,78 | 37,84 | 38,45 | 0,84% | 1.000,00 |
| 22.06.2026 | 37,91 | 38,53 | 37,71 | 38,13 | 0,65% | 6.822,00 |
| 19.06.2026 | 37,92 | 38,04 | 37,33 | 37,88 | 0,53% | - |
| 18.06.2026 | 37,38 | 37,92 | 37,12 | 37,68 | 0,05% | - |
| 17.06.2026 | 37,26 | 37,96 | 37,05 | 37,66 | 0,57% | 448,00 |
| 16.06.2026 | 37,55 | 37,65 | 36,80 | 37,45 | -0,64% | - |
| 15.06.2026 | 37,52 | 37,96 | 36,91 | 37,69 | -1,70% | - |
| 12.06.2026 | 37,58 | 38,95 | 37,37 | 38,34 | 0,97% | - |
| 11.06.2026 | 38,81 | 39,61 | 37,81 | 37,97 | -2,11% | 25.500,00 |
| 10.06.2026 | 39,02 | 39,68 | 38,78 | 38,79 | -0,73% | - |
| 09.06.2026 | 39,72 | 39,99 | 38,80 | 39,07 | -2,18% | 720,00 |
| 08.06.2026 | 40,25 | 40,49 | 39,64 | 39,94 | 1,25% | - |
| 05.06.2026 | 39,93 | 40,24 | 39,43 | 39,45 | -1,31% | - |
| 04.06.2026 | 40,14 | 40,74 | 39,80 | 39,97 | -1,14% | - |
| 03.06.2026 | 39,93 | 40,61 | 39,72 | 40,43 | 2,01% | - |
| 02.06.2026 | 39,01 | 39,81 | 38,84 | 39,64 | 1,08% | 840,00 |
| 01.06.2026 | 39,61 | 40,20 | 38,99 | 39,21 | 0,53% | - |
| 29.05.2026 | 38,42 | 39,40 | 38,25 | 39,01 | 1,01% | 2.508,00 |
| 28.05.2026 | 39,10 | 39,22 | 38,35 | 38,62 | 0,17% | - |
| 27.05.2026 | 38,84 | 39,12 | 38,28 | 38,55 | -1,67% | 2.300,00 |
| 26.05.2026 | 39,32 | 40,49 | 39,14 | 39,21 | 0,60% | 870,00 |
| 25.05.2026 | 39,29 | 39,57 | 38,86 | 38,97 | -3,54% | 150,00 |
| 22.05.2026 | 40,66 | 40,89 | 40,06 | 40,40 | -0,02% | - |
| 21.05.2026 | 41,27 | 41,85 | 40,26 | 40,41 | -1,48% | - |
| 20.05.2026 | 41,95 | 42,50 | 40,60 | 41,02 | -2,61% | - |
| 19.05.2026 | 42,44 | 42,69 | 41,93 | 42,12 | 0,00% | - |
| 18.05.2026 | 42,45 | 42,54 | 41,46 | 42,12 | -0,07% | 192,00 |
| 15.05.2026 | 41,30 | 42,15 | 41,02 | 42,15 | 3,06% | 1.056,00 |
| 14.05.2026 | 40,73 | 41,22 | 40,20 | 40,90 | -0,90% | - |
| 13.05.2026 | 40,68 | 41,52 | 40,68 | 41,27 | 0,81% | 7.544,00 |
| 12.05.2026 | 40,55 | 41,30 | 40,45 | 40,94 | 1,47% | - |
| 11.05.2026 | 40,76 | 40,80 | 39,73 | 40,34 | 1,57% | - |
| 08.05.2026 | 39,89 | 40,14 | 39,30 | 39,72 | -0,80% | 264,00 |
| 07.05.2026 | 40,65 | 40,67 | 39,17 | 40,04 | -1,32% | 1.080,00 |
| 06.05.2026 | 42,14 | 42,53 | 39,80 | 40,57 | -5,03% | - |
| 05.05.2026 | 43,37 | 43,61 | 42,15 | 42,72 | -1,80% | 4.000,00 |
| 04.05.2026 | 42,15 | 43,69 | 42,15 | 43,51 | 3,39% | 1.261,00 |
| 30.04.2026 | 42,17 | 42,45 | 40,94 | 42,08 | 0,45% | 10.450,00 |
| 29.04.2026 | 40,95 | 41,99 | 40,80 | 41,89 | 2,53% | - |
| 28.04.2026 | 41,28 | 41,64 | 40,73 | 40,86 | 0,12% | - |
| 27.04.2026 | 40,89 | 41,19 | 40,46 | 40,81 | 0,38% | - |
| 24.04.2026 | 40,83 | 41,20 | 40,25 | 40,65 | -0,49% | - |
| 23.04.2026 | 40,99 | 41,40 | 40,40 | 40,85 | 0,49% | 22.586,00 |
| 22.04.2026 | 39,44 | 40,65 | 39,35 | 40,65 | 1,25% | - |
| 21.04.2026 | 39,32 | 40,25 | 39,25 | 40,15 | 2,03% | 234,00 |
| 20.04.2026 | 39,73 | 40,11 | 38,66 | 39,35 | 2,35% | 5.100,00 |
| 17.04.2026 | 40,65 | 40,83 | 37,26 | 38,45 | -4,01% | - |
| 16.04.2026 | 39,35 | 40,35 | 39,35 | 40,05 | 1,78% | 820,00 |
| 15.04.2026 | 38,24 | 39,55 | 38,03 | 39,35 | 2,88% | 5.140,00 |
| 14.04.2026 | 38,83 | 39,00 | 37,82 | 38,25 | -1,54% | 3.980,00 |
| 13.04.2026 | 39,84 | 40,06 | 38,45 | 38,85 | 1,44% | 1.620,00 |
| 10.04.2026 | 38,27 | 38,65 | 37,85 | 38,30 | 0,01% | 650,00 |
| 09.04.2026 | 39,25 | 39,55 | 38,25 | 38,30 | -2,08% | 21.000,00 |
| 08.04.2026 | 38,00 | 39,35 | 37,51 | 39,11 | -3,55% | 7.196,00 |
| 07.04.2026 | 40,25 | 40,95 | 39,49 | 40,55 | 1,12% | 7.664,00 |
| 02.04.2026 | 40,75 | 40,85 | 39,40 | 40,10 | 2,30% | - |
| 01.04.2026 | 40,40 | 40,45 | 38,80 | 39,20 | -3,57% | - |
| 31.03.2026 | 40,45 | 41,55 | 40,15 | 40,65 | 0,12% | 240,00 |
| 30.03.2026 | 41,75 | 42,25 | 40,50 | 40,60 | -2,40% | - |
| 27.03.2026 | 41,75 | 42,40 | 41,40 | 41,60 | 0,12% | - |
| 26.03.2026 | 41,55 | 42,15 | 41,30 | 41,55 | 0,85% | - |
| 25.03.2026 | 40,95 | 41,45 | 40,45 | 41,20 | 0,12% | - |
| 24.03.2026 | 41,50 | 41,80 | 40,20 | 41,15 | 0,86% | 13.140,00 |
| 23.03.2026 | 41,90 | 42,30 | 40,35 | 40,80 | -1,92% | - |
| 20.03.2026 | 40,60 | 42,50 | 40,60 | 41,60 | 1,71% | 2.714,00 |
| 19.03.2026 | 41,10 | 41,85 | 40,60 | 40,90 | -0,73% | - |
| 18.03.2026 | 39,60 | 41,30 | 39,50 | 41,20 | 3,52% | 28.000,00 |
| 17.03.2026 | 39,20 | 40,25 | 39,05 | 39,80 | 2,05% | 4.160,00 |
| 16.03.2026 | 38,75 | 39,35 | 38,45 | 39,00 | 0,52% | 1.260,00 |
| 13.03.2026 | 38,50 | 38,95 | 37,80 | 38,80 | 1,04% | 348,00 |
| 12.03.2026 | 37,50 | 38,90 | 36,85 | 38,40 | 1,72% | 5.934,00 |
| 11.03.2026 | 36,40 | 38,00 | 36,30 | 37,75 | 1,48% | 7.890,00 |