39,860$
-2,52%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.048.560,00 |
| 07.05.2025 | 39,99 | 40,29 | 38,88 | 39,35 | -1,55% | 1.874.524,00 |
| 06.05.2025 | 41,53 | 41,73 | 39,94 | 39,97 | -3,48% | 1.608.175,00 |
| 05.05.2025 | 41,45 | 41,87 | 41,10 | 41,41 | -1,59% | 1.349.062,00 |
| 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 | 2,98% | 847.556,00 |
| 30.04.2025 | 41,00 | 41,38 | 39,62 | 40,32 | -3,31% | 1.270.531,00 |
| 29.04.2025 | 41,79 | 42,12 | 41,08 | 41,70 | -1,00% | 637.294,00 |
| 28.04.2025 | 41,72 | 42,26 | 41,33 | 42,12 | 1,30% | 624.134,00 |
| 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% | 438.317,00 |
| 23.04.2025 | 41,00 | 42,02 | 40,14 | 40,42 | -0,61% | 1.105.650,00 |
| 22.04.2025 | 40,52 | 41,26 | 40,07 | 40,67 | 2,81% | 548.395,00 |
| 21.04.2025 | 40,92 | 41,00 | 39,36 | 39,56 | -4,38% | 1.526.063,00 |
| 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% | 1.185.214,00 |
| 15.04.2025 | 37,50 | 38,64 | 37,50 | 38,12 | 1,55% | 973.275,00 |
| 14.04.2025 | 38,29 | 38,65 | 37,04 | 37,54 | -0,11% | 697.122,00 |
| 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% | 1.647.980,00 |
| 09.04.2025 | 35,74 | 40,24 | 35,21 | 39,62 | 8,30% | 2.570.714,00 |
| 08.04.2025 | 38,97 | 38,97 | 36,16 | 36,58 | -2,69% | 2.327.330,00 |
| 07.04.2025 | 36,15 | 39,02 | 34,71 | 37,59 | -0,13% | 3.043.327,00 |
| 04.04.2025 | 40,70 | 40,94 | 37,16 | 37,64 | -9,41% | 2.515.521,00 |
| 03.04.2025 | 42,69 | 43,68 | 41,24 | 41,55 | -9,56% | 1.470.469,00 |
| 02.04.2025 | 45,01 | 46,12 | 45,01 | 45,94 | 0,81% | 815.988,00 |
| 01.04.2025 | 45,00 | 45,62 | 44,24 | 45,57 | 0,93% | 1.150.524,00 |
| 31.03.2025 | 44,58 | 45,54 | 44,38 | 45,15 | 2,17% | 2.077.950,00 |
| 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% | 1.008.313,00 |
| 26.03.2025 | 45,61 | 46,22 | 45,12 | 45,22 | 0,11% | 1.223.544,00 |
| 25.03.2025 | 45,63 | 46,32 | 45,09 | 45,17 | -1,01% | 1.048.582,00 |
| 24.03.2025 | 44,49 | 45,89 | 44,25 | 45,63 | 3,17% | 877.053,00 |
| 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% | 1.126.322,00 |
| 19.03.2025 | 43,94 | 45,43 | 43,56 | 45,20 | 3,22% | 1.307.984,00 |
| 18.03.2025 | 44,23 | 44,47 | 43,29 | 43,79 | 0,02% | 965.932,00 |
| 17.03.2025 | 43,39 | 44,18 | 43,39 | 43,78 | 1,11% | 683.935,00 |
| 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% | 1.095.247,00 |
| 12.03.2025 | 41,30 | 42,27 | 40,91 | 42,21 | 2,60% | 1.734.766,00 |
| 11.03.2025 | 40,42 | 41,97 | 40,41 | 41,14 | 1,88% | 1.190.973,00 |
| 10.03.2025 | 40,83 | 41,28 | 39,38 | 40,38 | -2,37% | 2.773.373,00 |
| 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% | 1.580.924,00 |
| 05.03.2025 | 44,27 | 44,54 | 42,12 | 42,97 | -4,28% | 3.027.629,00 |
| 04.03.2025 | 44,84 | 45,89 | 43,39 | 44,89 | -1,04% | 2.194.528,00 |
| 03.03.2025 | 47,43 | 48,23 | 44,88 | 45,36 | -2,60% | 2.837.100,00 |
| 28.02.2025 | 45,42 | 46,61 | 45,10 | 46,57 | 2,19% | 1.432.795,00 |
| 27.02.2025 | 45,07 | 46,28 | 44,65 | 45,57 | 2,08% | 1.236.957,00 |
| 26.02.2025 | 45,80 | 45,87 | 44,53 | 44,64 | -0,89% | 2.400.257,00 |
| 25.02.2025 | 46,15 | 47,89 | 44,28 | 45,04 | -4,80% | 2.852.949,00 |
| 24.02.2025 | 47,99 | 48,41 | 47,15 | 47,31 | -2,11% | 1.906.249,00 |
| 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% | 954.107,00 |
| 19.02.2025 | 50,58 | 51,47 | 50,20 | 50,47 | 0,22% | 1.045.663,00 |
| 18.02.2025 | 49,75 | 50,76 | 49,28 | 50,36 | 1,92% | 1.129.315,00 |
| 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% | 1.886.539,00 |
| 12.02.2025 | 50,67 | 51,67 | 50,05 | 50,07 | -2,09% | 1.351.843,00 |
| 11.02.2025 | 50,96 | 52,03 | 50,67 | 51,14 | 1,07% | 1.376.755,00 |
| 10.02.2025 | 49,80 | 50,97 | 49,76 | 50,60 | 2,47% | 1.340.961,00 |
| 07.02.2025 | 49,80 | 50,44 | 49,28 | 49,38 | -0,66% | 1.063.179,00 |
| 06.02.2025 | 50,19 | 50,36 | 48,76 | 49,71 | -0,60% | 1.974.708,00 |
| 05.02.2025 | 48,92 | 50,05 | 48,32 | 50,01 | 2,69% | 2.357.671,00 |
| 04.02.2025 | 47,44 | 48,71 | 46,58 | 48,70 | 1,78% | 3.866.673,00 |
| 03.02.2025 | 47,27 | 48,03 | 46,69 | 47,85 | 2,03% | 9.390.060,00 |
| 31.01.2025 | 47,00 | 48,26 | 46,06 | 46,90 | 1,43% | 14.415.795,00 |
| 30.01.2025 | 47,07 | 47,12 | 45,88 | 46,24 | -1,28% | 646.751,00 |
| 29.01.2025 | 46,17 | 46,96 | 45,81 | 46,84 | 0,97% | 648.726,00 |
| 28.01.2025 | 47,12 | 47,25 | 45,88 | 46,39 | -0,43% | 714.990,00 |
| 27.01.2025 | 47,36 | 47,82 | 46,19 | 46,59 | -2,25% | 770.264,00 |
| 24.01.2025 | 48,65 | 49,16 | 47,28 | 47,66 | -1,35% | 1.095.697,00 |
| 23.01.2025 | 49,90 | 50,35 | 47,96 | 48,31 | -2,80% | 1.198.518,00 |
| 22.01.2025 | 49,96 | 50,90 | 49,50 | 49,70 | -1,00% | 936.616,00 |
| 21.01.2025 | 51,17 | 51,46 | 50,11 | 50,20 | -2,28% | 798.150,00 |
| 17.01.2025 | 51,00 | 51,58 | 50,72 | 51,37 | 0,84% | 681.522,00 |
| 16.01.2025 | 51,23 | 51,86 | 50,50 | 50,94 | -0,93% | 705.739,00 |
| 15.01.2025 | 51,02 | 51,68 | 50,52 | 51,42 | 2,08% | 1.205.246,00 |
| 14.01.2025 | 50,81 | 51,21 | 49,75 | 50,37 | -0,87% | 699.676,00 |
| 13.01.2025 | 50,02 | 51,37 | 49,93 | 50,81 | 2,34% | 1.083.378,00 |
| 10.01.2025 | 51,08 | 51,30 | 49,23 | 49,65 | -1,10% | 1.000.269,00 |
| 08.01.2025 | 49,88 | 50,23 | 48,50 | 50,20 | 0,26% | 924.326,00 |
| 07.01.2025 | 50,95 | 51,05 | 49,67 | 50,07 | -0,87% | 951.320,00 |
| 06.01.2025 | 51,63 | 52,10 | 50,11 | 50,51 | -1,10% | 725.099,00 |
| 03.01.2025 | 50,01 | 51,21 | 50,01 | 51,07 | 2,41% | 378.286,00 |
| 02.01.2025 | 49,47 | 50,20 | 49,11 | 49,87 | 1,63% | 542.898,00 |
| 31.12.2024 | 48,92 | 49,40 | 48,75 | 49,07 | 0,95% | 703.750,00 |
| 30.12.2024 | 47,99 | 48,85 | 47,78 | 48,61 | 1,17% | 676.611,00 |
| 27.12.2024 | 48,02 | 48,71 | 47,75 | 48,05 | -0,33% | 648.900,00 |
| 26.12.2024 | 48,39 | 48,62 | 47,82 | 48,21 | -0,19% | 408.956,00 |
| 24.12.2024 | 48,11 | 48,52 | 47,46 | 48,30 | 0,92% | 312.350,00 |
| 23.12.2024 | 47,64 | 48,00 | 47,15 | 47,86 | 0,46% | 817.995,00 |
| 20.12.2024 | 47,96 | 48,69 | 47,59 | 47,64 | -0,71% | 2.933.193,00 |
| 19.12.2024 | 49,18 | 49,76 | 47,93 | 47,98 | -0,54% | 793.834,00 |
| 18.12.2024 | 50,47 | 50,74 | 48,20 | 48,24 | -3,98% | 998.012,00 |
| 17.12.2024 | 50,47 | 50,73 | 48,48 | 50,24 | -1,80% | 876.914,00 |
| 16.12.2024 | 51,01 | 51,38 | 50,67 | 51,16 | -0,06% | 793.853,00 |
| 13.12.2024 | 52,02 | 52,60 | 50,80 | 51,19 | -0,06% | 807.233,00 |