37,110$
-0,30%
Echtzeit-Aktienkurs Viper Energy Inc.
Bid:
Ask:
Aktienkurse zur Viper Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 43,80 | 44,45 | 43,68 | 44,25 | 1,19% | 1.855.021,00 |
| 12.02.2026 | 43,72 | 44,00 | 42,93 | 43,73 | -0,27% | 2.201.733,00 |
| 11.02.2026 | 43,58 | 44,23 | 43,32 | 43,85 | 1,46% | 3.462.947,00 |
| 10.02.2026 | 43,53 | 43,64 | 42,61 | 43,22 | -0,76% | 2.255.645,00 |
| 09.02.2026 | 43,07 | 43,70 | 42,68 | 43,55 | 1,54% | 2.275.809,00 |
| 06.02.2026 | 42,50 | 43,40 | 42,49 | 42,89 | 1,66% | 2.116.522,00 |
| 05.02.2026 | 42,23 | 42,57 | 41,39 | 42,19 | -0,94% | 2.083.568,00 |
| 04.02.2026 | 42,22 | 42,79 | 42,05 | 42,59 | 1,70% | 2.156.559,00 |
| 03.02.2026 | 41,08 | 42,36 | 41,07 | 41,88 | 1,85% | 2.794.015,00 |
| 02.02.2026 | 41,32 | 41,83 | 40,40 | 41,12 | -2,88% | 2.923.345,00 |
| 30.01.2026 | 42,43 | 42,59 | 41,53 | 42,34 | 0,83% | 3.079.101,00 |
| 29.01.2026 | 42,30 | 43,00 | 41,71 | 41,99 | 1,87% | 4.633.426,00 |
| 28.01.2026 | 40,63 | 41,27 | 40,58 | 41,22 | 2,28% | 2.824.086,00 |
| 27.01.2026 | 39,71 | 40,43 | 39,64 | 40,30 | 1,90% | 1.807.577,00 |
| 26.01.2026 | 40,00 | 40,02 | 38,81 | 39,55 | -0,20% | 1.731.616,00 |
| 23.01.2026 | 39,63 | 40,04 | 39,41 | 39,63 | 0,89% | 1.523.086,00 |
| 22.01.2026 | 38,94 | 39,64 | 38,82 | 39,28 | 0,37% | 2.339.415,00 |
| 21.01.2026 | 37,73 | 39,27 | 37,69 | 39,14 | 4,98% | 3.075.830,00 |
| 20.01.2026 | 37,28 | 37,39 | 36,62 | 37,28 | 0,92% | 1.731.812,00 |
| 16.01.2026 | 37,51 | 37,70 | 36,58 | 36,94 | -1,02% | 1.667.941,00 |
| 15.01.2026 | 37,55 | 37,68 | 36,85 | 37,32 | -1,61% | 1.935.449,00 |
| 14.01.2026 | 37,89 | 38,92 | 37,73 | 37,93 | 0,80% | 2.064.614,00 |
| 13.01.2026 | 36,57 | 37,76 | 36,45 | 37,63 | 2,90% | 1.949.164,00 |
| 12.01.2026 | 36,54 | 36,80 | 36,19 | 36,57 | 0,08% | 1.263.834,00 |
| 09.01.2026 | 36,35 | 36,99 | 36,30 | 36,54 | 0,66% | 1.541.480,00 |
| 08.01.2026 | 35,86 | 36,83 | 35,45 | 36,30 | 1,23% | 3.902.862,00 |
| 07.01.2026 | 36,87 | 36,87 | 35,75 | 35,86 | -2,74% | 1.760.359,00 |
| 06.01.2026 | 37,06 | 37,25 | 36,36 | 36,87 | -0,24% | 1.455.856,00 |
| 05.01.2026 | 39,50 | 39,68 | 35,95 | 36,96 | -4,69% | 4.315.418,00 |
| 02.01.2026 | 38,63 | 39,30 | 38,16 | 38,78 | 0,39% | 1.904.540,00 |
| 31.12.2025 | 39,06 | 39,12 | 38,48 | 38,63 | -0,90% | 1.351.673,00 |
| 30.12.2025 | 38,66 | 39,18 | 38,56 | 38,98 | 1,54% | 1.180.071,00 |
| 29.12.2025 | 38,20 | 38,64 | 38,13 | 38,39 | 0,73% | 1.155.026,00 |
| 26.12.2025 | 38,37 | 38,40 | 37,72 | 38,11 | -0,76% | 945.800,00 |
| 24.12.2025 | 38,41 | 38,66 | 38,08 | 38,40 | 0,21% | 1.456.109,00 |
| 23.12.2025 | 38,56 | 38,63 | 38,13 | 38,32 | -0,36% | 1.188.923,00 |
| 22.12.2025 | 38,45 | 39,01 | 38,35 | 38,46 | 1,45% | 1.763.054,00 |
| 19.12.2025 | 38,45 | 39,00 | 37,70 | 37,91 | -0,84% | 4.881.502,00 |
| 18.12.2025 | 39,05 | 39,43 | 38,00 | 38,23 | -2,32% | 1.708.287,00 |
| 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 |