52,050$
-4,27%
Echtzeit-Aktienkurs Viper Energy
Bid:
Ask:
Aktienkurse zur Viper Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 54,16 | 54,28 | 51,30 | 52,05 | -4,27% | 760.422,00 |
| 03.12.2024 | 54,82 | 54,95 | 54,00 | 54,37 | 0,20% | 412.490,00 |
| 02.12.2024 | 54,78 | 54,94 | 53,61 | 54,26 | 0,28% | 800.664,00 |
| 29.11.2024 | 53,88 | 54,55 | 53,88 | 54,11 | 0,32% | 379.066,00 |
| 27.11.2024 | 54,06 | 54,68 | 53,68 | 53,94 | -0,59% | 643.558,00 |
| 26.11.2024 | 54,63 | 55,55 | 54,11 | 54,26 | 0,11% | 857.541,00 |
| 25.11.2024 | 56,55 | 56,76 | 53,96 | 54,20 | -4,16% | 1.516.870,00 |
| 22.11.2024 | 54,61 | 56,63 | 54,57 | 56,55 | 4,70% | 882.594,00 |
| 20.11.2024 | 53,31 | 54,34 | 53,29 | 54,01 | 1,47% | 631.922,00 |
| 19.11.2024 | 52,22 | 53,26 | 52,06 | 53,23 | 1,02% | 537.663,00 |
| 18.11.2024 | 51,45 | 52,86 | 50,71 | 52,69 | 3,64% | 599.539,00 |
| 15.11.2024 | 51,00 | 52,00 | 50,73 | 50,84 | -1,01% | 744.077,00 |
| 14.11.2024 | 52,13 | 52,57 | 50,97 | 51,36 | -2,10% | 767.183,00 |
| 13.11.2024 | 52,91 | 53,13 | 52,18 | 52,46 | -0,68% | 715.797,00 |
| 12.11.2024 | 54,00 | 54,38 | 52,81 | 52,82 | -1,60% | 766.052,00 |
| 11.11.2024 | 54,26 | 54,78 | 53,60 | 53,68 | -1,41% | 994.114,00 |
| 08.11.2024 | 54,78 | 55,21 | 53,96 | 54,45 | -0,60% | 823.955,00 |
| 07.11.2024 | 55,00 | 55,32 | 54,39 | 54,78 | -1,05% | 893.031,00 |
| 06.11.2024 | 54,40 | 56,08 | 53,93 | 55,36 | 5,19% | 1.055.095,00 |
| 05.11.2024 | 53,97 | 54,66 | 52,11 | 52,63 | -0,59% | 1.483.848,00 |
| 04.11.2024 | 52,39 | 53,25 | 52,29 | 52,94 | 1,50% | 1.220.822,00 |
| 01.11.2024 | 52,11 | 53,23 | 51,80 | 52,16 | 0,50% | 845.979,00 |
| 31.10.2024 | 52,15 | 52,53 | 51,86 | 51,90 | 0,00% | 555.526,00 |
| 30.10.2024 | 51,63 | 52,07 | 51,30 | 51,90 | 1,41% | 463.348,00 |
| 29.10.2024 | 51,36 | 51,66 | 50,88 | 51,18 | -0,35% | 658.907,00 |
| 28.10.2024 | 50,62 | 51,61 | 50,50 | 51,36 | -1,85% | 750.034,00 |
| 25.10.2024 | 52,96 | 53,25 | 51,98 | 52,33 | -0,25% | 600.233,00 |
| 24.10.2024 | 51,92 | 52,59 | 51,76 | 52,46 | 1,39% | 459.721,00 |
| 23.10.2024 | 52,39 | 52,98 | 51,68 | 51,74 | -1,90% | 676.147,00 |
| 22.10.2024 | 51,64 | 52,89 | 51,64 | 52,74 | 2,15% | 722.425,00 |
| 21.10.2024 | 52,06 | 52,06 | 51,03 | 51,63 | 0,66% | 690.645,00 |
| 18.10.2024 | 51,82 | 52,00 | 51,23 | 51,29 | -1,19% | 641.040,00 |
| 17.10.2024 | 51,38 | 51,96 | 51,11 | 51,91 | 1,07% | 470.698,00 |
| 16.10.2024 | 50,41 | 51,52 | 50,35 | 51,36 | 2,13% | 631.850,00 |
| 15.10.2024 | 50,81 | 50,99 | 49,93 | 50,29 | -3,23% | 682.706,00 |
| 14.10.2024 | 51,73 | 52,28 | 51,36 | 51,97 | -0,23% | 578.237,00 |
| 11.10.2024 | 50,50 | 52,32 | 50,40 | 52,09 | 3,25% | 1.107.113,00 |
| 10.10.2024 | 50,84 | 51,13 | 50,34 | 50,45 | -0,69% | 689.175,00 |
| 09.10.2024 | 50,22 | 50,83 | 49,85 | 50,80 | 0,63% | 860.619,00 |
| 08.10.2024 | 50,74 | 50,94 | 49,84 | 50,48 | -1,58% | 1.137.424,00 |
| 07.10.2024 | 50,30 | 51,73 | 50,30 | 51,29 | 2,13% | 1.045.633,00 |
| 04.10.2024 | 48,83 | 50,37 | 48,54 | 50,22 | 3,53% | 1.516.840,00 |
| 03.10.2024 | 47,30 | 48,60 | 46,80 | 48,51 | 3,30% | 1.966.135,00 |
| 02.10.2024 | 47,31 | 47,31 | 46,51 | 46,96 | 1,21% | 889.419,00 |
| 01.10.2024 | 44,93 | 46,73 | 44,65 | 46,40 | 2,85% | 1.339.234,00 |
| 30.09.2024 | 44,78 | 45,53 | 44,26 | 45,12 | 0,57% | 1.350.456,00 |
| 27.09.2024 | 44,44 | 45,01 | 44,09 | 44,86 | 2,00% | 3.376.836,00 |
| 26.09.2024 | 46,07 | 46,41 | 43,90 | 43,98 | -6,56% | 1.780.541,00 |
| 25.09.2024 | 47,21 | 47,85 | 46,62 | 47,07 | -0,97% | 1.127.108,00 |
| 24.09.2024 | 47,50 | 47,68 | 46,59 | 47,53 | 1,30% | 895.086,00 |
| 23.09.2024 | 45,68 | 47,05 | 45,62 | 46,92 | 2,76% | 1.706.273,00 |
| 20.09.2024 | 45,13 | 45,87 | 44,45 | 45,66 | 0,46% | 14.522.694,00 |
| 19.09.2024 | 45,90 | 46,39 | 45,24 | 45,45 | 0,84% | 2.090.344,00 |
| 18.09.2024 | 44,48 | 45,84 | 44,45 | 45,07 | 0,51% | 1.620.565,00 |
| 17.09.2024 | 43,22 | 45,05 | 43,22 | 44,84 | 3,51% | 1.758.059,00 |
| 16.09.2024 | 43,31 | 43,83 | 42,62 | 43,32 | 0,81% | 2.015.581,00 |
| 13.09.2024 | 43,57 | 44,07 | 42,68 | 42,97 | -0,88% | 1.920.330,00 |
| 12.09.2024 | 43,66 | 44,42 | 42,95 | 43,35 | -3,94% | 7.341.179,00 |
| 11.09.2024 | 45,03 | 45,40 | 44,14 | 45,13 | 0,76% | 986.260,00 |
| 10.09.2024 | 46,62 | 46,64 | 44,34 | 44,79 | -4,46% | 2.008.382,00 |
| 09.09.2024 | 47,56 | 49,37 | 46,62 | 46,88 | 2,81% | 3.164.986,00 |
| 06.09.2024 | 46,28 | 46,60 | 45,16 | 45,60 | -1,75% | 988.189,00 |
| 05.09.2024 | 46,99 | 46,99 | 45,83 | 46,41 | 0,13% | 914.111,00 |
| 04.09.2024 | 46,36 | 47,12 | 46,16 | 46,35 | -0,24% | 900.280,00 |
| 03.09.2024 | 46,71 | 46,92 | 46,01 | 46,46 | -2,39% | 906.263,00 |
| 30.08.2024 | 47,79 | 48,02 | 46,41 | 47,60 | -1,37% | 1.205.033,00 |
| 29.08.2024 | 48,02 | 48,67 | 47,52 | 48,26 | 0,65% | 823.812,00 |
| 28.08.2024 | 47,64 | 48,08 | 47,47 | 47,95 | 0,08% | 571.764,00 |
| 27.08.2024 | 48,23 | 48,23 | 47,70 | 47,91 | -1,03% | 583.995,00 |
| 26.08.2024 | 47,91 | 48,72 | 47,91 | 48,41 | 2,11% | 470.045,00 |
| 23.08.2024 | 46,89 | 47,74 | 46,61 | 47,41 | 2,07% | 694.991,00 |
| 22.08.2024 | 46,73 | 46,86 | 46,21 | 46,45 | -0,39% | 454.149,00 |
| 21.08.2024 | 46,50 | 46,91 | 46,02 | 46,63 | 0,91% | 523.790,00 |
| 20.08.2024 | 47,25 | 47,37 | 45,80 | 46,21 | -2,37% | 610.560,00 |
| 19.08.2024 | 47,14 | 48,04 | 46,91 | 47,33 | 1,02% | 657.082,00 |
| 16.08.2024 | 47,28 | 47,68 | 46,83 | 46,85 | -1,74% | 687.876,00 |
| 15.08.2024 | 46,56 | 47,69 | 46,56 | 47,68 | 1,82% | 843.637,00 |
| 14.08.2024 | 46,49 | 47,37 | 46,29 | 46,83 | 1,19% | 983.022,00 |
| 13.08.2024 | 46,26 | 46,41 | 45,34 | 46,28 | -1,07% | 915.654,00 |
| 12.08.2024 | 45,90 | 46,91 | 45,71 | 46,78 | 2,99% | 588.688,00 |
| 09.08.2024 | 45,84 | 45,84 | 45,18 | 45,42 | -0,70% | 595.926,00 |
| 08.08.2024 | 44,81 | 46,00 | 44,38 | 45,74 | 3,53% | 873.607,00 |
| 07.08.2024 | 43,76 | 45,19 | 43,67 | 44,18 | 2,55% | 952.956,00 |
| 06.08.2024 | 40,06 | 43,50 | 40,00 | 43,08 | 9,73% | 2.128.100,00 |
| 05.08.2024 | 38,79 | 39,78 | 37,88 | 39,26 | -2,48% | 1.064.643,00 |
| 02.08.2024 | 41,34 | 41,46 | 39,26 | 40,26 | -4,03% | 1.356.647,00 |
| 01.08.2024 | 42,68 | 42,72 | 41,34 | 41,95 | -1,69% | 785.309,00 |
| 31.07.2024 | 42,47 | 42,95 | 42,24 | 42,67 | 1,62% | 683.049,00 |
| 30.07.2024 | 41,48 | 42,26 | 41,29 | 41,99 | 1,01% | 578.675,00 |
| 29.07.2024 | 42,65 | 42,79 | 40,97 | 41,57 | -1,77% | 968.773,00 |
| 26.07.2024 | 42,00 | 42,35 | 41,74 | 42,32 | 0,26% | 626.353,00 |
| 25.07.2024 | 41,67 | 42,68 | 41,35 | 42,21 | 1,03% | 789.526,00 |
| 24.07.2024 | 42,46 | 42,92 | 41,60 | 41,78 | -1,32% | 899.095,00 |
| 23.07.2024 | 42,52 | 42,84 | 41,74 | 42,34 | -1,14% | 1.024.297,00 |
| 22.07.2024 | 42,91 | 43,12 | 42,43 | 42,83 | -0,23% | 2.005.254,00 |
| 19.07.2024 | 42,35 | 43,29 | 42,17 | 42,93 | 1,37% | 1.735.253,00 |
| 18.07.2024 | 41,20 | 42,68 | 40,98 | 42,35 | 2,97% | 2.235.398,00 |
| 17.07.2024 | 41,50 | 41,83 | 41,13 | 41,13 | -0,29% | 708.341,00 |
| 16.07.2024 | 40,68 | 41,33 | 40,47 | 41,25 | 1,03% | 533.390,00 |
| 15.07.2024 | 39,85 | 40,83 | 39,49 | 40,83 | 3,11% | 377.311,00 |