31,600€
-2,47%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 32,30 | 32,30 | 32,00 | 32,20 | -0,62% | - |
| 03.07.2025 | 32,90 | 33,10 | 32,20 | 32,40 | -1,22% | - |
| 02.07.2025 | 32,50 | 33,20 | 32,00 | 32,80 | 1,23% | - |
| 01.07.2025 | 32,30 | 32,80 | 31,80 | 32,40 | 0,00% | - |
| 30.06.2025 | 32,80 | 33,20 | 32,20 | 32,40 | -0,61% | - |
| 27.06.2025 | 33,00 | 33,60 | 32,60 | 32,60 | -1,21% | - |
| 26.06.2025 | 32,60 | 33,20 | 32,40 | 33,00 | 1,23% | - |
| 25.06.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -1,81% | - |
| 24.06.2025 | 33,10 | 33,40 | 32,60 | 33,20 | -0,60% | - |
| 23.06.2025 | 34,80 | 36,30 | 33,20 | 33,40 | -5,65% | - |
| 20.06.2025 | 35,10 | 36,10 | 35,10 | 35,40 | 0,57% | - |
| 19.06.2025 | 35,30 | 35,40 | 35,20 | 35,20 | -1,12% | - |
| 18.06.2025 | 36,30 | 36,70 | 35,60 | 35,60 | -2,20% | - |
| 17.06.2025 | 35,80 | 36,80 | 35,60 | 36,40 | 1,68% | - |
| 16.06.2025 | 37,00 | 37,10 | 35,60 | 35,80 | -2,72% | - |
| 13.06.2025 | 36,10 | 37,70 | 36,00 | 36,80 | 2,79% | - |
| 12.06.2025 | 36,10 | 37,00 | 35,40 | 35,80 | -1,65% | - |
| 11.06.2025 | 36,00 | 36,90 | 35,80 | 36,40 | 1,11% | - |
| 10.06.2025 | 36,30 | 37,00 | 36,00 | 36,00 | -0,55% | - |
| 09.06.2025 | 36,30 | 36,90 | 36,10 | 36,20 | -0,28% | - |
| 06.06.2025 | 35,20 | 36,40 | 35,20 | 36,30 | 3,12% | - |
| 05.06.2025 | 35,20 | 35,80 | 34,70 | 35,20 | 0,00% | - |
| 04.06.2025 | 36,50 | 37,00 | 35,10 | 35,20 | -3,30% | - |
| 03.06.2025 | 34,80 | 36,80 | 34,00 | 36,40 | 4,00% | - |
| 02.06.2025 | 35,00 | 35,60 | 34,60 | 35,00 | 0,00% | - |
| 30.05.2025 | 35,20 | 35,40 | 34,50 | 35,00 | -0,57% | - |
| 29.05.2025 | 36,20 | 36,20 | 35,00 | 35,20 | -1,68% | - |
| 28.05.2025 | 35,50 | 36,00 | 35,30 | 35,80 | 1,13% | - |
| 27.05.2025 | 35,10 | 35,60 | 34,70 | 35,40 | 0,57% | - |
| 26.05.2025 | 34,40 | 35,30 | 34,40 | 35,20 | 0,57% | - |
| 23.05.2025 | 35,30 | 35,70 | 34,80 | 35,00 | -1,13% | - |
| 22.05.2025 | 35,90 | 35,90 | 35,10 | 35,40 | -1,12% | - |
| 21.05.2025 | 36,50 | 36,70 | 35,70 | 35,80 | -2,19% | - |
| 20.05.2025 | 36,30 | 36,80 | 36,20 | 36,60 | -0,27% | - |
| 19.05.2025 | 36,70 | 36,70 | 35,90 | 36,70 | -1,08% | - |
| 16.05.2025 | 36,60 | 37,20 | 36,40 | 37,10 | 0,82% | - |
| 15.05.2025 | 37,80 | 37,90 | 36,50 | 36,80 | -3,92% | - |
| 14.05.2025 | 38,50 | 38,50 | 37,90 | 38,30 | -0,78% | - |
| 13.05.2025 | 37,90 | 39,10 | 37,90 | 38,60 | 1,58% | - |
| 12.05.2025 | 36,90 | 38,80 | 36,90 | 38,00 | 5,56% | - |
| 09.05.2025 | 36,40 | 37,10 | 36,00 | 36,00 | -1,10% | - |
| 08.05.2025 | 35,20 | 36,80 | 35,10 | 36,40 | 4,60% | - |
| 07.05.2025 | 35,50 | 36,10 | 34,20 | 34,80 | -1,14% | - |
| 06.05.2025 | 36,70 | 37,10 | 35,20 | 35,20 | -3,83% | - |
| 05.05.2025 | 36,50 | 37,00 | 36,10 | 36,60 | -1,61% | - |
| 02.05.2025 | 36,90 | 37,40 | 36,30 | 37,20 | 4,49% | - |
| 30.04.2025 | 36,60 | 36,80 | 34,90 | 35,60 | -2,73% | - |
| 29.04.2025 | 36,90 | 37,00 | 36,00 | 36,60 | -0,54% | - |
| 28.04.2025 | 36,50 | 37,00 | 36,30 | 36,80 | 0,55% | - |
| 25.04.2025 | 36,30 | 36,60 | 35,60 | 36,60 | 1,67% | - |
| 24.04.2025 | 35,50 | 36,30 | 35,20 | 36,00 | 1,12% | - |
| 23.04.2025 | 35,60 | 37,10 | 35,40 | 35,60 | 0,00% | - |
| 22.04.2025 | 34,40 | 36,00 | 34,40 | 35,60 | -2,20% | - |
| 17.04.2025 | 34,70 | 37,30 | 34,50 | 36,40 | 5,81% | - |
| 16.04.2025 | 33,00 | 34,80 | 32,80 | 34,40 | 1,78% | - |
| 15.04.2025 | 32,40 | 34,30 | 32,40 | 33,80 | 2,42% | - |
| 14.04.2025 | 33,30 | 34,00 | 32,60 | 33,00 | -0,60% | - |
| 11.04.2025 | 32,80 | 33,50 | 31,40 | 33,20 | 1,84% | - |
| 10.04.2025 | 36,00 | 36,10 | 32,00 | 32,60 | -9,94% | - |
| 09.04.2025 | 32,30 | 36,70 | 31,80 | 36,20 | 8,38% | - |
| 08.04.2025 | 34,70 | 35,50 | 33,00 | 33,40 | -2,91% | - |
| 07.04.2025 | 33,60 | 35,60 | 31,40 | 34,40 | 0,00% | - |
| 04.04.2025 | 37,40 | 37,50 | 33,90 | 34,40 | -8,75% | - |
| 03.04.2025 | 40,50 | 40,70 | 37,20 | 37,70 | -10,87% | - |
| 02.04.2025 | 42,10 | 42,50 | 41,60 | 42,30 | 0,24% | - |
| 01.04.2025 | 41,60 | 42,30 | 40,90 | 42,20 | 1,20% | - |
| 31.03.2025 | 40,50 | 42,10 | 40,30 | 41,70 | 0,97% | 810,00 |
| 28.03.2025 | 41,10 | 42,00 | 40,10 | 41,30 | 1,47% | - |
| 27.03.2025 | 42,00 | 42,30 | 40,40 | 40,70 | -0,49% | 250,00 |
| 26.03.2025 | 41,00 | 42,80 | 40,90 | 40,90 | -0,24% | 25,00 |
| 25.03.2025 | 42,20 | 42,70 | 40,80 | 41,00 | -4,21% | - |
| 24.03.2025 | 41,10 | 42,80 | 40,90 | 42,80 | 4,39% | 100,00 |
| 21.03.2025 | 41,00 | 42,00 | 39,90 | 41,00 | 1,23% | - |
| 20.03.2025 | 41,70 | 42,10 | 39,60 | 40,50 | -2,64% | - |
| 19.03.2025 | 40,00 | 42,50 | 39,40 | 41,60 | 5,85% | - |
| 18.03.2025 | 40,00 | 41,20 | 38,90 | 39,30 | -5,98% | - |
| 17.03.2025 | 39,00 | 41,80 | 39,00 | 41,80 | 5,82% | - |
| 14.03.2025 | 38,00 | 39,90 | 38,00 | 39,50 | 2,33% | - |
| 13.03.2025 | 38,70 | 39,20 | 37,70 | 38,60 | -0,26% | - |
| 12.03.2025 | 37,70 | 38,80 | 37,40 | 38,70 | 3,20% | - |
| 11.03.2025 | 37,30 | 38,30 | 37,00 | 37,50 | 0,54% | - |
| 10.03.2025 | 38,10 | 38,10 | 35,00 | 37,30 | -2,36% | - |
| 07.03.2025 | 37,60 | 38,90 | 37,50 | 38,20 | -0,52% | - |
| 06.03.2025 | 39,80 | 39,90 | 38,10 | 38,40 | -3,52% | - |
| 05.03.2025 | 42,50 | 42,60 | 39,10 | 39,80 | -5,91% | - |
| 04.03.2025 | 42,40 | 43,30 | 41,30 | 42,30 | -2,08% | - |
| 03.03.2025 | 44,90 | 46,00 | 42,90 | 43,20 | -3,79% | - |
| 28.02.2025 | 43,70 | 44,90 | 43,40 | 44,90 | 2,51% | - |
| 27.02.2025 | 42,80 | 44,60 | 42,30 | 43,80 | 3,06% | - |
| 26.02.2025 | 43,00 | 43,70 | 42,50 | 42,50 | -0,70% | - |
| 25.02.2025 | 44,40 | 45,40 | 42,30 | 42,80 | -5,52% | - |
| 24.02.2025 | 45,40 | 46,50 | 45,10 | 45,30 | -1,74% | - |
| 21.02.2025 | 47,70 | 48,00 | 45,50 | 46,10 | -3,35% | - |
| 20.02.2025 | 48,30 | 48,40 | 47,20 | 47,70 | -1,45% | - |
| 19.02.2025 | 48,30 | 49,20 | 48,10 | 48,40 | 0,41% | - |
| 18.02.2025 | 47,50 | 48,50 | 47,20 | 48,20 | 1,69% | - |
| 17.02.2025 | 47,10 | 47,40 | 47,00 | 47,40 | 0,64% | - |
| 14.02.2025 | 47,90 | 48,20 | 46,50 | 47,10 | -1,67% | - |
| 13.02.2025 | 47,80 | 49,00 | 46,30 | 47,90 | -0,62% | - |
| 12.02.2025 | 49,45 | 49,85 | 48,10 | 48,20 | -2,23% | - |