37,110$
-0,30%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 38,13 | 38,17 | 37,59 | 37,91 | -0,16% | 984.156,00 |
| 24.07.2025 | 37,73 | 38,03 | 37,39 | 37,97 | 0,64% | 1.194.096,00 |
| 23.07.2025 | 37,54 | 37,79 | 37,16 | 37,73 | 0,40% | 1.244.131,00 |
| 22.07.2025 | 37,47 | 38,37 | 37,47 | 37,58 | 0,32% | 1.397.489,00 |
| 21.07.2025 | 38,87 | 39,01 | 37,44 | 37,46 | -3,23% | 1.587.220,00 |
| 18.07.2025 | 38,64 | 39,04 | 38,36 | 38,71 | 1,71% | 1.443.243,00 |
| 17.07.2025 | 36,56 | 38,14 | 36,43 | 38,06 | 4,19% | 1.449.591,00 |
| 16.07.2025 | 37,02 | 37,29 | 36,34 | 36,53 | -1,54% | 1.238.714,00 |
| 15.07.2025 | 37,48 | 37,76 | 37,02 | 37,10 | -1,20% | 1.210.552,00 |
| 14.07.2025 | 38,73 | 38,73 | 37,30 | 37,55 | -2,64% | 1.776.236,00 |
| 11.07.2025 | 37,12 | 38,90 | 37,11 | 38,57 | 3,91% | 2.037.007,00 |
| 10.07.2025 | 37,21 | 37,27 | 36,43 | 37,12 | -0,27% | 1.738.422,00 |
| 09.07.2025 | 37,62 | 37,87 | 37,07 | 37,22 | -1,61% | 1.597.713,00 |
| 08.07.2025 | 36,60 | 38,09 | 36,52 | 37,83 | 3,47% | 2.234.162,00 |
| 07.07.2025 | 38,11 | 38,11 | 36,04 | 36,56 | -3,92% | 3.478.874,00 |
| 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% | 1.598.504,00 |
| 01.07.2025 | 38,12 | 38,56 | 37,47 | 38,25 | 0,34% | 1.463.673,00 |
| 30.06.2025 | 38,35 | 38,47 | 37,84 | 38,12 | -0,26% | 2.442.866,00 |
| 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% | 1.553.859,00 |
| 24.06.2025 | 38,29 | 38,88 | 37,80 | 38,59 | -0,23% | 1.855.612,00 |
| 23.06.2025 | 41,35 | 41,35 | 38,55 | 38,68 | -5,01% | 1.874.433,00 |
| 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% | 1.140.986,00 |
| 16.06.2025 | 42,31 | 42,70 | 41,29 | 41,42 | -2,59% | 1.489.760,00 |
| 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% | 1.520.298,00 |
| 11.06.2025 | 41,58 | 42,42 | 41,03 | 41,89 | 1,70% | 1.591.568,00 |
| 10.06.2025 | 41,71 | 42,28 | 41,04 | 41,19 | -0,29% | 1.432.444,00 |
| 09.06.2025 | 41,22 | 42,12 | 41,16 | 41,31 | -0,05% | 1.127.371,00 |
| 06.06.2025 | 40,61 | 41,53 | 40,61 | 41,33 | 2,84% | 1.446.394,00 |
| 05.06.2025 | 40,50 | 40,84 | 39,85 | 40,19 | 0,12% | 2.011.606,00 |
| 04.06.2025 | 41,36 | 42,21 | 40,06 | 40,14 | -3,11% | 2.504.121,00 |
| 03.06.2025 | 39,55 | 41,89 | 38,69 | 41,43 | 3,65% | 5.308.794,00 |
| 02.06.2025 | 40,50 | 40,54 | 39,60 | 39,97 | 0,71% | 847.069,00 |
| 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% | 658.419,00 |
| 28.05.2025 | 40,33 | 40,70 | 39,85 | 40,34 | 0,50% | 1.028.728,00 |
| 27.05.2025 | 40,17 | 40,22 | 39,41 | 40,14 | 1,18% | 797.417,00 |
| 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% | 632.169,00 |
| 21.05.2025 | 41,31 | 41,41 | 40,41 | 40,46 | -2,18% | 499.240,00 |