37,110$
-0,30%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 39,05 | 39,49 | 38,78 | 39,14 | 0,64% | 1.660.275,00 |
| 16.12.2025 | 39,03 | 39,19 | 37,75 | 38,89 | -1,37% | 2.490.061,00 |
| 15.12.2025 | 40,34 | 40,56 | 38,53 | 39,43 | -2,26% | 1.911.175,00 |
| 12.12.2025 | 40,86 | 40,93 | 40,12 | 40,34 | -0,76% | 1.350.364,00 |
| 11.12.2025 | 40,29 | 40,97 | 40,16 | 40,65 | -0,32% | 1.292.098,00 |
| 10.12.2025 | 40,26 | 41,01 | 39,75 | 40,78 | 1,07% | 1.377.388,00 |
| 09.12.2025 | 39,91 | 40,52 | 39,83 | 40,35 | 0,80% | 1.534.680,00 |
| 08.12.2025 | 40,14 | 41,00 | 39,89 | 40,03 | -1,53% | 1.767.194,00 |
| 05.12.2025 | 40,06 | 41,62 | 40,05 | 40,65 | 1,57% | 2.691.948,00 |
| 04.12.2025 | 39,78 | 40,48 | 39,78 | 40,02 | 0,58% | 1.626.600,00 |
| 03.12.2025 | 38,23 | 39,92 | 38,15 | 39,79 | 5,35% | 1.755.701,00 |
| 02.12.2025 | 38,14 | 38,23 | 37,58 | 37,77 | -0,68% | 1.627.414,00 |
| 01.12.2025 | 36,68 | 38,30 | 36,67 | 38,03 | 4,11% | 1.919.910,00 |
| 28.11.2025 | 36,16 | 36,75 | 36,01 | 36,53 | 1,33% | 497.876,00 |
| 26.11.2025 | 36,25 | 36,64 | 36,00 | 36,05 | -0,33% | 1.360.482,00 |
| 25.11.2025 | 35,80 | 36,47 | 35,27 | 36,17 | -0,30% | 2.205.770,00 |
| 24.11.2025 | 35,99 | 36,40 | 35,53 | 36,28 | 0,81% | 1.236.052,00 |
| 21.11.2025 | 35,75 | 36,26 | 35,10 | 35,99 | 0,42% | 1.747.144,00 |
| 20.11.2025 | 36,59 | 37,32 | 35,82 | 35,84 | -1,54% | 1.430.935,00 |
| 19.11.2025 | 35,74 | 36,53 | 35,42 | 36,40 | -0,25% | 1.559.879,00 |
| 18.11.2025 | 36,39 | 36,90 | 36,07 | 36,49 | -0,33% | 1.712.704,00 |
| 17.11.2025 | 38,00 | 38,07 | 36,53 | 36,61 | -3,53% | 1.333.010,00 |
| 14.11.2025 | 36,89 | 38,00 | 36,58 | 37,95 | 2,18% | 1.136.769,00 |
| 13.11.2025 | 37,16 | 38,08 | 36,96 | 37,14 | -1,59% | 1.191.641,00 |
| 12.11.2025 | 38,50 | 38,50 | 37,40 | 37,74 | -2,00% | 1.096.401,00 |
| 11.11.2025 | 37,96 | 39,28 | 37,88 | 38,51 | 2,12% | 1.498.806,00 |
| 10.11.2025 | 37,85 | 37,87 | 37,25 | 37,71 | 0,43% | 1.432.094,00 |
| 07.11.2025 | 36,86 | 37,89 | 36,51 | 37,55 | 1,87% | 1.220.755,00 |
| 06.11.2025 | 36,39 | 37,52 | 36,33 | 36,86 | 0,82% | 1.847.627,00 |
| 05.11.2025 | 36,73 | 37,31 | 36,32 | 36,56 | -0,38% | 1.478.806,00 |
| 04.11.2025 | 37,16 | 37,41 | 36,11 | 36,70 | -2,96% | 2.724.811,00 |
| 03.11.2025 | 37,30 | 37,90 | 37,00 | 37,82 | 0,69% | 1.336.957,00 |
| 31.10.2025 | 37,50 | 37,68 | 37,15 | 37,56 | 0,83% | 1.224.118,00 |
| 30.10.2025 | 37,07 | 37,52 | 36,73 | 37,25 | 0,35% | 1.063.266,00 |
| 29.10.2025 | 36,27 | 37,29 | 36,27 | 37,12 | 1,98% | 1.689.050,00 |
| 28.10.2025 | 37,08 | 37,13 | 36,37 | 36,40 | -2,10% | 1.145.740,00 |
| 27.10.2025 | 37,61 | 37,89 | 37,00 | 37,18 | -0,21% | 1.276.836,00 |
| 24.10.2025 | 38,05 | 38,26 | 37,23 | 37,26 | -1,97% | 1.131.835,00 |
| 23.10.2025 | 38,13 | 38,35 | 37,56 | 38,01 | 1,39% | 1.951.806,00 |
| 22.10.2025 | 37,37 | 37,98 | 36,92 | 37,49 | 0,73% | 1.792.553,00 |
| 21.10.2025 | 36,68 | 37,33 | 36,50 | 37,22 | 1,31% | 1.131.662,00 |
| 20.10.2025 | 36,41 | 37,25 | 36,40 | 36,74 | 1,07% | 1.469.837,00 |
| 17.10.2025 | 36,31 | 36,61 | 35,65 | 36,35 | 0,36% | 1.416.729,00 |
| 16.10.2025 | 36,98 | 37,25 | 35,99 | 36,22 | -1,60% | 1.556.357,00 |
| 15.10.2025 | 36,74 | 37,25 | 36,31 | 36,81 | 0,60% | 1.412.419,00 |
| 14.10.2025 | 36,43 | 36,88 | 36,26 | 36,59 | -1,40% | 1.177.237,00 |
| 13.10.2025 | 36,91 | 37,37 | 36,51 | 37,11 | 1,42% | 1.191.651,00 |
| 10.10.2025 | 37,48 | 37,92 | 36,48 | 36,59 | -3,28% | 1.968.296,00 |
| 09.10.2025 | 38,29 | 38,72 | 37,19 | 37,83 | -1,25% | 1.943.791,00 |
| 08.10.2025 | 38,29 | 38,65 | 37,30 | 38,31 | 0,00% | 2.198.297,00 |
| 07.10.2025 | 38,74 | 38,85 | 37,68 | 38,31 | -1,52% | 1.396.900,00 |
| 06.10.2025 | 39,49 | 39,56 | 38,58 | 38,90 | 2,21% | 1.543.907,00 |
| 02.10.2025 | 38,66 | 39,01 | 37,88 | 38,06 | -1,73% | 1.255.904,00 |
| 01.10.2025 | 38,01 | 38,83 | 37,86 | 38,73 | 1,33% | 1.582.070,00 |
| 30.09.2025 | 38,24 | 38,57 | 37,76 | 38,22 | -0,68% | 2.305.008,00 |
| 29.09.2025 | 39,35 | 39,48 | 38,22 | 38,48 | -3,10% | 1.751.944,00 |
| 26.09.2025 | 39,66 | 40,34 | 39,60 | 39,71 | 0,28% | 2.694.846,00 |
| 25.09.2025 | 39,47 | 39,98 | 39,17 | 39,60 | 0,00% | 2.464.001,00 |
| 24.09.2025 | 39,00 | 40,13 | 38,40 | 39,60 | 2,88% | 1.667.567,00 |
| 23.09.2025 | 37,42 | 38,88 | 37,42 | 38,49 | 3,08% | 1.530.518,00 |
| 22.09.2025 | 37,31 | 37,67 | 37,07 | 37,34 | -0,16% | 2.225.656,00 |
| 19.09.2025 | 37,95 | 38,02 | 36,65 | 37,40 | -1,48% | 4.335.488,00 |
| 18.09.2025 | 37,92 | 38,15 | 37,61 | 37,96 | 0,26% | 1.693.613,00 |
| 17.09.2025 | 37,98 | 38,60 | 37,75 | 37,86 | -0,86% | 1.016.137,00 |
| 16.09.2025 | 37,74 | 38,53 | 37,74 | 38,19 | 1,84% | 1.693.435,00 |
| 15.09.2025 | 38,60 | 38,83 | 37,43 | 37,50 | -2,77% | 1.693.865,00 |
| 12.09.2025 | 39,19 | 39,82 | 38,53 | 38,57 | -1,08% | 1.194.371,00 |
| 11.09.2025 | 38,90 | 39,28 | 38,57 | 38,99 | -0,61% | 1.418.008,00 |
| 10.09.2025 | 38,47 | 39,27 | 38,00 | 39,23 | 2,75% | 1.592.725,00 |
| 09.09.2025 | 37,75 | 38,44 | 37,62 | 38,18 | 1,95% | 1.257.326,00 |
| 08.09.2025 | 37,50 | 37,91 | 36,44 | 37,45 | 0,46% | 2.331.631,00 |
| 05.09.2025 | 38,57 | 38,83 | 37,11 | 37,28 | -4,53% | 2.812.454,00 |
| 04.09.2025 | 38,04 | 39,24 | 37,66 | 39,05 | 2,49% | 2.170.967,00 |
| 03.09.2025 | 39,00 | 39,48 | 38,07 | 38,10 | -3,67% | 1.869.870,00 |
| 02.09.2025 | 39,47 | 40,09 | 39,37 | 39,55 | -0,74% | 2.606.841,00 |
| 29.08.2025 | 40,25 | 40,53 | 39,82 | 39,85 | -1,15% | 1.333.622,00 |
| 28.08.2025 | 39,22 | 40,33 | 39,00 | 40,31 | 2,65% | 1.563.343,00 |
| 27.08.2025 | 38,75 | 39,66 | 38,69 | 39,27 | 0,77% | 2.161.041,00 |
| 26.08.2025 | 39,25 | 39,53 | 38,76 | 38,97 | -1,22% | 2.286.256,00 |
| 25.08.2025 | 39,00 | 39,55 | 38,88 | 39,45 | 1,18% | 2.138.830,00 |
| 22.08.2025 | 37,24 | 39,01 | 37,24 | 38,99 | 4,92% | 1.824.048,00 |
| 21.08.2025 | 37,05 | 37,60 | 36,97 | 37,16 | -0,16% | 2.637.108,00 |
| 20.08.2025 | 37,72 | 37,79 | 36,60 | 37,22 | -0,40% | 3.299.360,00 |
| 19.08.2025 | 37,12 | 38,19 | 37,10 | 37,37 | 0,35% | 2.178.641,00 |
| 18.08.2025 | 37,72 | 37,75 | 37,17 | 37,24 | -1,46% | 9.151.365,00 |
| 15.08.2025 | 38,34 | 38,49 | 37,69 | 37,79 | -1,67% | 2.293.874,00 |
| 14.08.2025 | 38,22 | 38,56 | 37,60 | 38,43 | -0,65% | 2.840.031,00 |
| 13.08.2025 | 38,20 | 38,74 | 37,94 | 38,68 | 1,34% | 1.797.916,00 |
| 12.08.2025 | 37,50 | 38,64 | 37,42 | 38,17 | 2,36% | 2.003.181,00 |
| 11.08.2025 | 37,93 | 38,20 | 36,89 | 37,29 | -1,38% | 1.669.243,00 |
| 08.08.2025 | 37,83 | 38,40 | 37,60 | 37,81 | 0,21% | 2.542.610,00 |
| 07.08.2025 | 38,55 | 39,15 | 37,65 | 37,73 | -1,54% | 2.266.017,00 |
| 06.08.2025 | 37,56 | 39,19 | 37,51 | 38,32 | 2,35% | 3.878.737,00 |
| 05.08.2025 | 37,08 | 38,12 | 36,97 | 37,44 | -0,16% | 3.788.900,00 |
| 04.08.2025 | 36,73 | 37,55 | 36,43 | 37,50 | 2,46% | 1.853.327,00 |
| 01.08.2025 | 37,50 | 37,50 | 36,02 | 36,60 | -2,79% | 2.257.347,00 |
| 31.07.2025 | 37,23 | 38,17 | 37,20 | 37,65 | 0,32% | 1.348.245,00 |
| 30.07.2025 | 37,79 | 37,88 | 37,35 | 37,53 | -0,79% | 1.439.804,00 |
| 29.07.2025 | 38,07 | 38,46 | 37,21 | 37,83 | -0,68% | 2.077.687,00 |
| 28.07.2025 | 38,20 | 38,51 | 37,88 | 38,09 | 0,47% | 1.125.720,00 |