29,760$
1,95%
Echtzeit-Aktienkurs Viper Energy Partners L.P.
Bid:
Ask:
Aktienkurse zur Viper Energy Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 54,82 | 54,95 | 54,00 | 54,37 | 0,20% | 413.124,00 |
| 02.12.2024 | 54,78 | 54,94 | 53,61 | 54,26 | 0,28% | 800.664,00 |
| 29.11.2024 | 53,88 | 54,55 | 53,88 | 54,11 | 0,32% | 379.066,00 |
| 27.11.2024 | 54,06 | 54,68 | 53,68 | 53,94 | -0,59% | 643.558,00 |
| 26.11.2024 | 54,63 | 55,55 | 54,11 | 54,26 | 0,11% | 858.091,00 |
| 25.11.2024 | 56,55 | 56,76 | 53,96 | 54,20 | -4,16% | 1.546.340,00 |
| 22.11.2024 | 54,61 | 56,63 | 54,57 | 56,55 | 4,70% | 883.496,00 |
| 20.11.2024 | 53,31 | 54,34 | 53,29 | 54,01 | 1,47% | 671.883,00 |
| 19.11.2024 | 52,22 | 53,26 | 52,06 | 53,23 | 1,02% | 538.601,00 |
| 18.11.2024 | 51,45 | 52,86 | 50,71 | 52,69 | 3,64% | 626.412,00 |
| 15.11.2024 | 51,00 | 52,00 | 50,73 | 50,84 | -1,01% | 772.407,00 |
| 14.11.2024 | 52,13 | 52,57 | 50,97 | 51,36 | -2,13% | 891.776,00 |
| 13.11.2024 | 52,91 | 53,13 | 52,18 | 52,48 | -0,66% | 715.837,00 |
| 12.11.2024 | 54,00 | 54,38 | 52,80 | 52,83 | -1,58% | 801.044,00 |
| 11.11.2024 | 54,26 | 54,78 | 53,60 | 53,68 | -1,41% | 994.471,00 |
| 08.11.2024 | 54,78 | 55,21 | 53,96 | 54,45 | -0,60% | 824.281,00 |
| 07.11.2024 | 55,00 | 55,32 | 54,39 | 54,78 | -1,15% | 893.243,00 |
| 06.11.2024 | 54,40 | 56,08 | 53,93 | 55,42 | 5,30% | 1.251.079,00 |
| 05.11.2024 | 53,97 | 54,66 | 52,11 | 52,63 | -0,59% | 1.489.838,00 |
| 04.11.2024 | 52,39 | 53,25 | 52,29 | 52,94 | 1,50% | 1.223.112,00 |
| 01.11.2024 | 52,11 | 53,23 | 51,80 | 52,16 | 0,50% | 851.139,00 |
| 31.10.2024 | 52,15 | 52,53 | 51,86 | 51,90 | 0,02% | 672.961,00 |
| 30.10.2024 | 51,63 | 52,07 | 51,30 | 51,89 | 1,39% | 525.043,00 |
| 29.10.2024 | 51,36 | 51,66 | 50,88 | 51,18 | -0,35% | 658.952,00 |
| 28.10.2024 | 50,62 | 51,61 | 50,50 | 51,36 | -1,85% | 750.258,00 |
| 25.10.2024 | 52,96 | 53,25 | 51,98 | 52,33 | -0,25% | 622.344,00 |
| 24.10.2024 | 51,92 | 52,59 | 51,76 | 52,46 | 1,39% | 460.245,00 |
| 23.10.2024 | 52,39 | 52,98 | 51,68 | 51,74 | -1,90% | 678.181,00 |
| 22.10.2024 | 51,64 | 52,89 | 51,64 | 52,74 | 2,15% | 724.639,00 |
| 21.10.2024 | 52,06 | 52,06 | 51,03 | 51,63 | 0,66% | 720.482,00 |
| 18.10.2024 | 51,82 | 52,00 | 51,23 | 51,29 | -1,19% | 673.679,00 |
| 17.10.2024 | 51,38 | 51,96 | 51,11 | 51,91 | 1,07% | 470.736,00 |
| 16.10.2024 | 50,41 | 51,52 | 50,35 | 51,36 | 2,13% | 631.997,00 |
| 15.10.2024 | 50,81 | 50,99 | 49,93 | 50,29 | -3,23% | 775.649,00 |
| 14.10.2024 | 51,73 | 52,28 | 51,36 | 51,97 | -0,23% | 674.836,00 |
| 11.10.2024 | 50,50 | 52,32 | 50,40 | 52,09 | 3,25% | 1.107.608,00 |
| 10.10.2024 | 50,84 | 51,13 | 50,34 | 50,45 | -0,69% | 690.078,00 |
| 09.10.2024 | 50,22 | 50,83 | 49,85 | 50,80 | 0,63% | 903.063,00 |
| 08.10.2024 | 50,74 | 50,94 | 49,84 | 50,48 | -1,58% | 1.143.797,00 |
| 07.10.2024 | 50,30 | 51,73 | 50,30 | 51,29 | 2,13% | 1.192.974,00 |
| 04.10.2024 | 48,83 | 50,37 | 48,54 | 50,22 | 3,53% | 1.552.903,00 |
| 03.10.2024 | 47,30 | 48,60 | 46,80 | 48,51 | 3,30% | 2.105.241,00 |
| 02.10.2024 | 47,31 | 47,31 | 46,51 | 46,96 | 1,21% | 962.573,00 |
| 01.10.2024 | 44,93 | 46,73 | 44,65 | 46,40 | 2,86% | 1.436.260,00 |
| 30.09.2024 | 44,78 | 45,53 | 44,26 | 45,11 | 0,56% | 1.350.463,00 |
| 27.09.2024 | 44,44 | 45,01 | 44,09 | 44,86 | 1,95% | 3.459.595,00 |
| 26.09.2024 | 46,07 | 46,41 | 43,90 | 44,00 | -6,52% | 2.052.045,00 |
| 25.09.2024 | 47,21 | 47,85 | 46,62 | 47,07 | -0,97% | 1.127.159,00 |
| 24.09.2024 | 47,50 | 47,68 | 46,59 | 47,53 | 1,30% | 1.005.992,00 |
| 23.09.2024 | 45,68 | 47,05 | 45,62 | 46,92 | 2,76% | 1.706.511,00 |
| 20.09.2024 | 45,13 | 45,87 | 44,45 | 45,66 | 0,46% | 14.601.691,00 |
| 19.09.2024 | 45,90 | 46,39 | 45,24 | 45,45 | 0,91% | 2.093.822,00 |
| 18.09.2024 | 44,48 | 45,84 | 44,45 | 45,04 | 0,45% | 1.751.186,00 |
| 17.09.2024 | 43,22 | 45,05 | 43,22 | 44,84 | 3,51% | 1.762.485,00 |
| 16.09.2024 | 43,31 | 43,83 | 42,62 | 43,32 | 0,81% | 2.120.592,00 |
| 13.09.2024 | 43,57 | 44,07 | 42,68 | 42,97 | -0,88% | 1.985.876,00 |
| 12.09.2024 | 43,66 | 44,42 | 42,95 | 43,35 | -3,94% | 7.379.200,00 |
| 11.09.2024 | 45,03 | 45,40 | 44,14 | 45,13 | 0,76% | 1.001.335,00 |
| 10.09.2024 | 46,62 | 46,64 | 44,34 | 44,79 | -4,44% | 2.035.697,00 |
| 09.09.2024 | 47,56 | 49,37 | 46,62 | 46,87 | 2,79% | 3.333.523,00 |
| 06.09.2024 | 46,28 | 46,60 | 45,16 | 45,60 | -1,79% | 1.173.204,00 |
| 05.09.2024 | 46,99 | 46,99 | 45,83 | 46,43 | 0,17% | 1.006.241,00 |
| 04.09.2024 | 46,36 | 47,12 | 46,16 | 46,35 | -0,17% | 900.767,00 |
| 03.09.2024 | 46,71 | 46,92 | 46,01 | 46,43 | -2,46% | 986.268,00 |
| 30.08.2024 | 47,79 | 48,02 | 46,41 | 47,60 | -1,37% | 1.205.033,00 |
| 29.08.2024 | 48,02 | 48,67 | 47,52 | 48,26 | 0,65% | 825.066,00 |
| 28.08.2024 | 47,64 | 48,08 | 47,47 | 47,95 | 0,08% | 572.763,00 |
| 27.08.2024 | 48,23 | 48,23 | 47,70 | 47,91 | -1,09% | 584.819,00 |
| 26.08.2024 | 47,91 | 48,72 | 47,91 | 48,44 | 2,17% | 852.089,00 |
| 23.08.2024 | 46,89 | 47,74 | 46,61 | 47,41 | 2,13% | 757.696,00 |
| 22.08.2024 | 46,73 | 46,86 | 46,21 | 46,42 | -0,45% | 564.570,00 |
| 21.08.2024 | 46,50 | 46,91 | 46,02 | 46,63 | 0,91% | 526.822,00 |
| 20.08.2024 | 47,25 | 47,37 | 45,80 | 46,21 | -2,37% | 679.843,00 |
| 19.08.2024 | 47,14 | 48,04 | 46,91 | 47,33 | 1,02% | 734.379,00 |
| 16.08.2024 | 47,28 | 47,68 | 46,83 | 46,85 | -1,74% | 687.887,00 |
| 15.08.2024 | 46,56 | 47,69 | 46,56 | 47,68 | 1,82% | 849.055,00 |
| 14.08.2024 | 46,49 | 47,37 | 46,29 | 46,83 | 1,19% | 1.022.717,00 |
| 13.08.2024 | 46,26 | 46,41 | 45,34 | 46,28 | -1,07% | 915.990,00 |
| 12.08.2024 | 45,90 | 46,91 | 45,71 | 46,78 | 2,99% | 592.708,00 |
| 09.08.2024 | 45,84 | 45,84 | 45,18 | 45,42 | -0,70% | 596.315,00 |
| 08.08.2024 | 44,81 | 46,00 | 44,38 | 45,74 | 3,53% | 971.678,00 |
| 07.08.2024 | 43,76 | 45,19 | 43,67 | 44,18 | 2,55% | 1.244.495,00 |
| 06.08.2024 | 40,06 | 43,50 | 40,00 | 43,08 | 9,70% | 2.130.597,00 |
| 05.08.2024 | 38,79 | 39,78 | 37,88 | 39,27 | -2,43% | 1.243.276,00 |
| 02.08.2024 | 41,34 | 41,46 | 39,26 | 40,25 | -3,98% | 1.471.851,00 |
| 01.08.2024 | 42,68 | 42,72 | 41,34 | 41,92 | -1,76% | 838.378,00 |
| 31.07.2024 | 42,47 | 42,95 | 42,24 | 42,67 | 1,69% | 790.512,00 |
| 30.07.2024 | 41,48 | 42,26 | 41,29 | 41,96 | 0,94% | 676.194,00 |
| 29.07.2024 | 42,65 | 42,79 | 40,97 | 41,57 | -1,73% | 968.778,00 |
| 26.07.2024 | 42,00 | 42,35 | 41,74 | 42,30 | 0,19% | 684.634,00 |
| 25.07.2024 | 41,67 | 42,68 | 41,35 | 42,22 | 1,05% | 1.029.468,00 |
| 24.07.2024 | 42,46 | 42,92 | 41,60 | 41,78 | -1,32% | 1.147.756,00 |
| 23.07.2024 | 42,52 | 42,84 | 41,74 | 42,34 | -1,14% | 1.024.421,00 |
| 22.07.2024 | 42,91 | 43,12 | 42,43 | 42,83 | -0,23% | 2.030.912,00 |
| 19.07.2024 | 42,35 | 43,29 | 42,17 | 42,93 | 1,37% | 1.736.007,00 |
| 18.07.2024 | 41,20 | 42,68 | 40,98 | 42,35 | 2,92% | 2.236.499,00 |
| 17.07.2024 | 41,50 | 41,83 | 41,13 | 41,15 | -0,24% | 833.333,00 |
| 16.07.2024 | 40,68 | 41,33 | 40,47 | 41,25 | 1,05% | 533.723,00 |
| 15.07.2024 | 39,85 | 40,83 | 39,49 | 40,82 | 3,00% | 429.131,00 |
| 12.07.2024 | 40,02 | 40,10 | 39,43 | 39,63 | -0,88% | 620.813,00 |