32,200€
-1,83%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 32,20 | 32,20 | 32,00 | 32,10 | -2,13% | - |
| 03.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 02.07.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 3,43% | - |
| 01.07.2025 | 32,40 | 32,70 | 32,10 | 32,10 | -0,93% | - |
| 30.06.2025 | 32,60 | 33,10 | 32,40 | 32,40 | -1,22% | - |
| 27.06.2025 | 33,00 | 33,00 | 32,70 | 32,80 | 0,00% | - |
| 26.06.2025 | 32,60 | 33,10 | 32,50 | 32,80 | 0,00% | - |
| 25.06.2025 | 33,40 | 33,40 | 32,80 | 32,80 | -1,80% | - |
| 24.06.2025 | 33,20 | 33,40 | 32,80 | 33,40 | -7,99% | - |
| 23.06.2025 | 35,50 | 36,30 | 35,40 | 36,30 | 2,54% | - |
| 20.06.2025 | 35,20 | 36,10 | 35,10 | 35,40 | 0,00% | - |
| 19.06.2025 | 35,40 | 35,40 | 35,20 | 35,40 | -1,67% | - |
| 18.06.2025 | 36,30 | 36,50 | 35,80 | 36,00 | -0,83% | - |
| 17.06.2025 | 35,60 | 36,60 | 35,60 | 36,30 | -0,82% | - |
| 13.06.2025 | 36,30 | 37,70 | 36,20 | 36,60 | 2,52% | - |
| 12.06.2025 | 36,10 | 37,00 | 35,40 | 35,70 | -1,38% | - |
| 11.06.2025 | 36,10 | 36,50 | 35,80 | 36,20 | -1,90% | - |
| 10.06.2025 | 36,30 | 36,90 | 36,10 | 36,90 | 1,37% | - |
| 09.06.2025 | 36,30 | 36,90 | 36,20 | 36,40 | 0,55% | - |
| 06.06.2025 | 35,30 | 36,30 | 35,20 | 36,20 | 1,97% | - |
| 05.06.2025 | 35,20 | 35,80 | 34,70 | 35,50 | -1,11% | - |
| 04.06.2025 | 36,40 | 37,00 | 35,80 | 35,90 | -0,83% | - |
| 03.06.2025 | 34,80 | 36,30 | 34,00 | 36,20 | 2,84% | - |
| 02.06.2025 | 34,90 | 35,60 | 34,80 | 35,20 | 0,57% | - |
| 30.05.2025 | 35,20 | 35,40 | 34,90 | 35,00 | -1,13% | - |
| 29.05.2025 | 36,20 | 36,20 | 35,40 | 35,40 | -0,28% | - |
| 28.05.2025 | 35,40 | 36,00 | 35,30 | 35,50 | 1,14% | - |
| 27.05.2025 | 35,20 | 35,60 | 34,70 | 35,10 | 0,00% | - |
| 26.05.2025 | 35,20 | 35,30 | 35,00 | 35,10 | 0,29% | - |
| 23.05.2025 | 35,30 | 35,70 | 34,80 | 35,00 | -1,13% | - |
| 22.05.2025 | 35,60 | 35,70 | 35,10 | 35,40 | -1,67% | - |
| 21.05.2025 | 36,50 | 36,70 | 35,80 | 36,00 | -1,64% | - |
| 20.05.2025 | 36,40 | 36,70 | 36,20 | 36,60 | 1,10% | - |
| 19.05.2025 | 36,50 | 36,50 | 35,90 | 36,20 | -1,36% | - |
| 16.05.2025 | 36,50 | 37,20 | 36,40 | 36,70 | -0,27% | - |
| 15.05.2025 | 37,60 | 37,70 | 36,50 | 36,80 | -3,92% | - |
| 14.05.2025 | 38,50 | 38,50 | 37,90 | 38,30 | -1,03% | - |
| 13.05.2025 | 37,90 | 39,10 | 37,90 | 38,70 | 2,93% | - |
| 12.05.2025 | 37,20 | 38,50 | 37,20 | 37,60 | 3,58% | - |
| 09.05.2025 | 36,30 | 37,10 | 36,00 | 36,30 | 0,83% | - |
| 08.05.2025 | 35,20 | 36,00 | 35,10 | 36,00 | 3,45% | - |
| 07.05.2025 | 35,50 | 36,10 | 34,60 | 34,80 | -3,87% | - |
| 06.05.2025 | 36,80 | 37,10 | 35,40 | 36,20 | -1,63% | - |
| 05.05.2025 | 36,50 | 36,90 | 36,10 | 36,80 | 0,00% | - |
| 02.05.2025 | 36,90 | 37,20 | 36,30 | 36,80 | 3,08% | - |
| 30.04.2025 | 36,60 | 36,80 | 35,20 | 35,70 | -2,72% | - |
| 29.04.2025 | 36,90 | 36,90 | 36,00 | 36,70 | 0,82% | - |
| 28.04.2025 | 36,70 | 36,90 | 36,30 | 36,40 | 0,00% | - |
| 25.04.2025 | 36,40 | 36,50 | 35,60 | 36,40 | 1,11% | - |
| 24.04.2025 | 35,50 | 36,10 | 35,20 | 36,00 | 0,28% | - |
| 23.04.2025 | 36,30 | 37,10 | 35,90 | 35,90 | 1,13% | - |
| 22.04.2025 | 34,80 | 35,70 | 34,70 | 35,50 | -3,01% | - |
| 17.04.2025 | 34,70 | 37,00 | 34,50 | 36,60 | 5,48% | - |
| 16.04.2025 | 33,00 | 34,80 | 32,80 | 34,70 | 2,06% | - |
| 15.04.2025 | 33,20 | 34,30 | 33,10 | 34,00 | 3,66% | - |
| 14.04.2025 | 33,20 | 34,00 | 32,80 | 32,80 | 3,14% | - |
| 11.04.2025 | 32,80 | 32,80 | 31,40 | 31,80 | -2,45% | - |
| 10.04.2025 | 35,90 | 36,10 | 32,60 | 32,60 | 0,62% | - |
| 09.04.2025 | 32,60 | 33,40 | 31,80 | 32,40 | -5,26% | - |
| 08.04.2025 | 34,80 | 35,50 | 34,20 | 34,20 | 1,48% | - |
| 07.04.2025 | 31,40 | 35,60 | 31,40 | 33,70 | -3,16% | - |
| 04.04.2025 | 37,30 | 37,50 | 33,90 | 34,80 | -7,94% | - |
| 03.04.2025 | 40,30 | 40,50 | 37,20 | 37,80 | -10,64% | - |
| 02.04.2025 | 42,10 | 42,50 | 41,60 | 42,30 | 1,44% | - |
| 01.04.2025 | 41,80 | 42,30 | 40,90 | 41,70 | 0,00% | - |
| 31.03.2025 | 40,50 | 42,00 | 40,30 | 41,70 | 3,73% | - |
| 28.03.2025 | 41,00 | 41,20 | 40,10 | 40,20 | -3,37% | - |
| 27.03.2025 | 42,00 | 42,30 | 41,30 | 41,60 | -2,12% | - |
| 26.03.2025 | 41,80 | 42,80 | 41,70 | 42,50 | 0,71% | - |
| 25.03.2025 | 42,20 | 42,70 | 42,10 | 42,20 | 0,24% | - |
| 24.03.2025 | 41,10 | 42,30 | 40,90 | 42,10 | 2,43% | - |
| 21.03.2025 | 41,90 | 42,00 | 41,00 | 41,10 | -1,67% | - |
| 20.03.2025 | 41,70 | 42,10 | 41,20 | 41,80 | 0,72% | - |
| 19.03.2025 | 40,10 | 41,50 | 39,80 | 41,50 | 4,01% | - |
| 18.03.2025 | 40,00 | 41,20 | 39,80 | 39,90 | -0,99% | - |
| 17.03.2025 | 39,70 | 40,50 | 39,70 | 40,30 | 2,03% | - |
| 14.03.2025 | 38,70 | 39,60 | 38,30 | 39,50 | 3,13% | - |
| 13.03.2025 | 38,60 | 39,20 | 38,30 | 38,30 | 1,06% | - |
| 12.03.2025 | 37,90 | 38,30 | 37,40 | 37,90 | 0,80% | - |
| 11.03.2025 | 37,30 | 38,30 | 37,00 | 37,60 | 1,90% | - |
| 10.03.2025 | 38,10 | 38,10 | 36,80 | 36,90 | -2,38% | - |
| 07.03.2025 | 38,50 | 38,90 | 37,80 | 37,80 | -2,33% | - |
| 06.03.2025 | 39,70 | 39,70 | 38,40 | 38,70 | -1,78% | - |
| 05.03.2025 | 42,20 | 42,40 | 39,30 | 39,40 | -5,52% | - |
| 04.03.2025 | 43,00 | 43,30 | 41,30 | 41,70 | -8,35% | - |
| 03.03.2025 | 44,80 | 46,00 | 44,50 | 45,50 | 3,64% | - |
| 28.02.2025 | 43,70 | 44,10 | 43,40 | 43,90 | 0,00% | - |
| 27.02.2025 | 42,80 | 44,60 | 42,30 | 43,90 | 1,39% | - |
| 26.02.2025 | 43,00 | 43,70 | 42,70 | 43,30 | 0,46% | - |
| 25.02.2025 | 45,20 | 45,40 | 42,60 | 43,10 | -5,90% | - |
| 24.02.2025 | 46,20 | 46,50 | 45,10 | 45,80 | -3,17% | - |
| 21.02.2025 | 47,70 | 48,00 | 46,80 | 47,30 | -0,21% | - |
| 20.02.2025 | 48,40 | 48,40 | 47,20 | 47,40 | -2,87% | - |
| 19.02.2025 | 48,40 | 49,20 | 48,30 | 48,80 | 1,04% | - |
| 18.02.2025 | 47,50 | 48,50 | 47,20 | 48,30 | 2,11% | - |
| 17.02.2025 | 47,20 | 47,30 | 47,10 | 47,30 | 1,28% | - |
| 14.02.2025 | 47,90 | 48,20 | 46,50 | 46,70 | 0,21% | - |
| 13.02.2025 | 47,90 | 49,00 | 46,30 | 46,60 | -5,86% | - |
| 12.02.2025 | 49,20 | 49,85 | 48,70 | 49,50 | -1,59% | - |
| 11.02.2025 | 49,20 | 50,40 | 49,10 | 50,30 | 2,24% | - |