37,872$
-0,31%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 38,71 | 38,75 | 37,84 | 38,05 | -1,83% | 1.274.865,00 |
| 02.07.2025 | 38,73 | 38,82 | 37,76 | 38,76 | 1,33% | 1.601.293,00 |
| 01.07.2025 | 38,12 | 38,56 | 37,47 | 38,25 | 0,34% | 1.464.415,00 |
| 30.06.2025 | 38,35 | 38,47 | 37,84 | 38,12 | -0,26% | 2.448.192,00 |
| 27.06.2025 | 38,76 | 39,45 | 38,05 | 38,22 | -0,86% | 3.091.823,00 |
| 26.06.2025 | 38,31 | 38,80 | 38,02 | 38,55 | 1,26% | 1.267.927,00 |
| 25.06.2025 | 38,50 | 38,64 | 38,06 | 38,07 | -1,35% | 1.554.134,00 |
| 24.06.2025 | 38,29 | 38,88 | 37,80 | 38,59 | -0,23% | 1.856.033,00 |
| 23.06.2025 | 41,35 | 41,35 | 38,55 | 38,68 | -5,01% | 1.894.387,00 |
| 20.06.2025 | 41,15 | 41,25 | 40,50 | 40,72 | -0,29% | 1.500.445,00 |
| 18.06.2025 | 41,94 | 42,22 | 40,79 | 40,84 | -2,13% | 1.251.103,00 |
| 17.06.2025 | 41,57 | 42,28 | 41,45 | 41,73 | 0,75% | 1.159.683,00 |
| 16.06.2025 | 42,31 | 42,70 | 41,29 | 41,42 | -2,59% | 1.509.105,00 |
| 13.06.2025 | 43,05 | 43,12 | 41,66 | 42,52 | 2,78% | 2.676.981,00 |
| 12.06.2025 | 41,67 | 41,71 | 41,03 | 41,37 | -1,24% | 1.521.113,00 |
| 11.06.2025 | 41,58 | 42,42 | 41,03 | 41,89 | 1,70% | 1.592.070,00 |
| 10.06.2025 | 41,71 | 42,28 | 41,04 | 41,19 | -0,29% | 1.461.125,00 |
| 09.06.2025 | 41,22 | 42,12 | 41,16 | 41,31 | -0,05% | 1.127.648,00 |
| 06.06.2025 | 40,61 | 41,53 | 40,61 | 41,33 | 2,84% | 1.446.394,00 |
| 05.06.2025 | 40,50 | 40,84 | 39,80 | 40,19 | 0,12% | 2.024.890,00 |
| 04.06.2025 | 41,36 | 42,21 | 40,06 | 40,14 | -3,11% | 2.541.608,00 |
| 03.06.2025 | 39,55 | 41,89 | 38,69 | 41,43 | 3,65% | 5.317.194,00 |
| 02.06.2025 | 40,50 | 40,54 | 39,60 | 39,97 | 0,71% | 851.835,00 |
| 30.05.2025 | 39,92 | 40,00 | 39,13 | 39,69 | -0,95% | 960.350,00 |
| 29.05.2025 | 40,49 | 40,63 | 39,81 | 40,07 | -0,67% | 665.260,00 |
| 28.05.2025 | 40,33 | 40,70 | 39,85 | 40,34 | 0,50% | 1.030.933,00 |
| 27.05.2025 | 40,17 | 40,22 | 39,41 | 40,14 | 1,18% | 798.196,00 |
| 23.05.2025 | 39,46 | 40,04 | 39,45 | 39,67 | -0,85% | 681.900,00 |
| 22.05.2025 | 40,21 | 40,29 | 39,55 | 40,01 | -1,11% | 633.968,00 |
| 21.05.2025 | 41,31 | 41,41 | 40,41 | 40,46 | -2,18% | 499.261,00 |
| 20.05.2025 | 41,28 | 41,50 | 40,88 | 41,36 | 0,19% | 855.671,00 |
| 19.05.2025 | 40,93 | 41,32 | 40,31 | 41,28 | -0,19% | 676.139,00 |
| 16.05.2025 | 41,19 | 41,61 | 40,73 | 41,36 | 0,58% | 612.118,00 |
| 15.05.2025 | 41,52 | 41,65 | 40,96 | 41,12 | -3,81% | 808.789,00 |
| 14.05.2025 | 42,69 | 43,40 | 42,42 | 42,75 | -1,00% | 915.704,00 |
| 13.05.2025 | 42,44 | 43,71 | 42,27 | 43,18 | 2,35% | 1.278.268,00 |
| 12.05.2025 | 42,26 | 42,89 | 41,63 | 42,19 | 3,99% | 1.161.650,00 |
| 09.05.2025 | 41,26 | 41,57 | 40,47 | 40,57 | -0,78% | 769.203,00 |
| 08.05.2025 | 39,50 | 41,27 | 39,50 | 40,89 | 3,91% | 1.053.602,00 |
| 07.05.2025 | 39,99 | 40,29 | 38,88 | 39,35 | -1,55% | 1.879.245,00 |
| 06.05.2025 | 41,53 | 41,73 | 39,94 | 39,97 | -3,48% | 1.610.266,00 |
| 05.05.2025 | 41,45 | 41,87 | 41,10 | 41,41 | -1,59% | 1.401.724,00 |
| 02.05.2025 | 41,75 | 42,30 | 41,28 | 42,08 | 1,35% | 726.993,00 |
| 01.05.2025 | 40,08 | 41,74 | 39,95 | 41,52 | 2,95% | 849.487,00 |
| 30.04.2025 | 41,00 | 41,46 | 39,62 | 40,33 | -3,29% | 1.274.447,00 |
| 29.04.2025 | 41,79 | 42,12 | 41,08 | 41,70 | -1,00% | 637.328,00 |
| 28.04.2025 | 41,72 | 42,26 | 41,33 | 42,12 | 1,30% | 624.151,00 |
| 25.04.2025 | 40,64 | 41,66 | 40,64 | 41,58 | 1,41% | 496.000,00 |
| 24.04.2025 | 40,83 | 41,34 | 40,31 | 41,00 | 1,43% | 438.657,00 |
| 23.04.2025 | 41,00 | 42,02 | 40,14 | 40,42 | -0,61% | 1.110.950,00 |
| 22.04.2025 | 40,52 | 41,26 | 40,07 | 40,67 | 2,81% | 548.609,00 |
| 21.04.2025 | 40,92 | 41,00 | 39,36 | 39,56 | -4,38% | 1.554.774,00 |
| 17.04.2025 | 39,56 | 42,28 | 39,52 | 41,37 | 5,86% | 2.105.892,00 |
| 16.04.2025 | 38,27 | 39,55 | 38,26 | 39,08 | 2,52% | 1.214.711,00 |
| 15.04.2025 | 37,50 | 38,64 | 37,50 | 38,12 | 1,55% | 973.538,00 |
| 14.04.2025 | 38,29 | 38,65 | 37,04 | 37,54 | -0,11% | 697.174,00 |
| 11.04.2025 | 36,55 | 37,95 | 35,60 | 37,58 | 2,96% | 1.277.779,00 |
| 10.04.2025 | 38,01 | 38,64 | 35,77 | 36,50 | -7,86% | 1.648.146,00 |
| 09.04.2025 | 35,74 | 40,24 | 35,21 | 39,62 | 8,30% | 2.572.797,00 |
| 08.04.2025 | 38,97 | 38,97 | 36,16 | 36,58 | -2,69% | 2.329.285,00 |
| 07.04.2025 | 36,15 | 39,02 | 34,71 | 37,59 | -0,13% | 3.043.531,00 |
| 04.04.2025 | 40,70 | 40,94 | 37,16 | 37,64 | -9,41% | 2.515.521,00 |
| 03.04.2025 | 42,69 | 43,72 | 41,24 | 41,55 | -9,56% | 1.471.796,00 |
| 02.04.2025 | 45,01 | 46,12 | 45,01 | 45,94 | 0,81% | 817.412,00 |
| 01.04.2025 | 45,00 | 45,62 | 44,24 | 45,57 | 0,93% | 1.275.596,00 |
| 31.03.2025 | 44,58 | 45,54 | 44,38 | 45,15 | 2,17% | 2.077.953,00 |
| 28.03.2025 | 44,07 | 44,52 | 43,36 | 44,19 | -0,47% | 1.348.798,00 |
| 27.03.2025 | 45,24 | 45,32 | 44,26 | 44,40 | -1,81% | 1.009.507,00 |
| 26.03.2025 | 45,61 | 46,22 | 45,12 | 45,22 | 0,11% | 1.232.575,00 |
| 25.03.2025 | 45,63 | 46,32 | 45,09 | 45,17 | -1,01% | 1.055.638,00 |
| 24.03.2025 | 44,49 | 45,89 | 44,25 | 45,63 | 3,17% | 880.351,00 |
| 21.03.2025 | 45,18 | 45,30 | 44,03 | 44,23 | -2,51% | 3.753.973,00 |
| 20.03.2025 | 45,05 | 45,63 | 44,56 | 45,37 | 0,38% | 1.130.521,00 |
| 19.03.2025 | 43,94 | 45,43 | 43,56 | 45,20 | 3,22% | 1.308.341,00 |
| 18.03.2025 | 44,23 | 44,47 | 43,29 | 43,79 | 0,14% | 967.880,00 |
| 17.03.2025 | 43,39 | 44,18 | 43,39 | 43,73 | 0,99% | 683.956,00 |
| 14.03.2025 | 41,89 | 43,38 | 41,67 | 43,30 | 4,44% | 810.158,00 |
| 13.03.2025 | 42,14 | 42,61 | 41,02 | 41,46 | -1,78% | 1.096.548,00 |
| 12.03.2025 | 41,30 | 42,27 | 40,91 | 42,21 | 2,63% | 1.742.787,00 |
| 11.03.2025 | 40,42 | 41,97 | 40,41 | 41,13 | 1,93% | 1.245.786,00 |
| 10.03.2025 | 40,83 | 41,28 | 39,38 | 40,35 | -2,44% | 2.835.796,00 |
| 07.03.2025 | 41,93 | 42,24 | 40,63 | 41,36 | -0,24% | 1.702.717,00 |
| 06.03.2025 | 41,97 | 42,37 | 41,15 | 41,46 | -3,51% | 1.588.626,00 |
| 05.03.2025 | 44,27 | 44,54 | 42,12 | 42,97 | -4,30% | 3.048.778,00 |
| 04.03.2025 | 44,84 | 45,89 | 43,39 | 44,90 | -1,01% | 2.225.904,00 |
| 03.03.2025 | 47,43 | 48,23 | 44,88 | 45,36 | -2,60% | 2.861.477,00 |
| 28.02.2025 | 45,42 | 46,61 | 45,10 | 46,57 | 2,26% | 1.432.795,00 |
| 27.02.2025 | 45,07 | 46,28 | 44,65 | 45,54 | 2,02% | 1.252.330,00 |
| 26.02.2025 | 45,80 | 45,87 | 44,53 | 44,64 | -0,89% | 2.400.503,00 |
| 25.02.2025 | 46,15 | 47,89 | 44,28 | 45,04 | -4,80% | 2.855.466,00 |
| 24.02.2025 | 47,99 | 48,41 | 47,15 | 47,31 | -2,11% | 2.112.933,00 |
| 21.02.2025 | 50,11 | 50,55 | 47,60 | 48,33 | -3,69% | 2.936.482,00 |
| 20.02.2025 | 50,22 | 50,50 | 49,46 | 50,18 | -0,57% | 954.129,00 |
| 19.02.2025 | 50,58 | 51,47 | 50,20 | 50,47 | 0,22% | 1.046.149,00 |
| 18.02.2025 | 49,75 | 50,76 | 49,28 | 50,36 | 1,92% | 1.138.394,00 |
| 14.02.2025 | 49,90 | 50,58 | 48,82 | 49,41 | -1,18% | 1.164.524,00 |
| 13.02.2025 | 50,10 | 50,32 | 48,35 | 50,00 | -0,14% | 1.886.542,00 |
| 12.02.2025 | 50,67 | 51,67 | 50,05 | 50,07 | -2,09% | 1.352.618,00 |
| 11.02.2025 | 50,96 | 52,03 | 50,67 | 51,14 | 1,07% | 1.377.204,00 |
| 10.02.2025 | 49,80 | 50,97 | 49,76 | 50,60 | 2,47% | 1.341.066,00 |