37,110$
-0,30%
Echtzeit-Aktienkurs Viper Energy
Bid:
Ask:
Aktienkurse zur Viper Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 49,29 | 49,95 | 48,45 | 49,90 | 1,05% | 1.584.379,00 |
| 30.04.2026 | 48,37 | 49,56 | 48,26 | 49,38 | 1,02% | 1.355.562,00 |
| 29.04.2026 | 48,28 | 49,07 | 48,10 | 48,88 | 2,17% | 1.289.299,00 |
| 28.04.2026 | 48,61 | 48,73 | 47,70 | 47,84 | 0,08% | 1.161.665,00 |
| 27.04.2026 | 47,95 | 48,45 | 47,63 | 47,80 | 0,48% | 940.557,00 |
| 24.04.2026 | 47,60 | 47,90 | 47,06 | 47,57 | -0,38% | 1.366.490,00 |
| 23.04.2026 | 47,65 | 48,02 | 47,31 | 47,75 | 0,19% | 1.472.488,00 |
| 22.04.2026 | 47,05 | 47,70 | 47,05 | 47,66 | 1,38% | 1.464.274,00 |
| 21.04.2026 | 46,74 | 47,28 | 46,36 | 47,01 | 1,22% | 1.266.483,00 |
| 20.04.2026 | 46,11 | 46,61 | 45,40 | 46,45 | 2,30% | 1.674.019,00 |
| 17.04.2026 | 45,24 | 45,78 | 44,05 | 45,40 | -3,92% | 3.192.216,00 |
| 16.04.2026 | 46,58 | 47,47 | 46,58 | 47,25 | 1,61% | 2.037.464,00 |
| 15.04.2026 | 45,04 | 46,69 | 44,89 | 46,50 | 3,20% | 1.831.540,00 |
| 14.04.2026 | 45,33 | 45,38 | 44,54 | 45,06 | -1,25% | 1.400.717,00 |
| 13.04.2026 | 45,90 | 46,48 | 45,23 | 45,63 | 1,13% | 1.464.839,00 |
| 10.04.2026 | 44,80 | 45,28 | 44,55 | 45,12 | 0,67% | 1.166.836,00 |
| 09.04.2026 | 45,62 | 46,11 | 44,72 | 44,82 | -1,75% | 1.728.925,00 |
| 08.04.2026 | 44,60 | 45,86 | 44,42 | 45,62 | -2,85% | 2.508.782,00 |
| 07.04.2026 | 46,38 | 47,25 | 46,36 | 46,96 | 1,40% | 1.365.439,00 |
| 06.04.2026 | 46,30 | 46,63 | 45,99 | 46,31 | -0,34% | 1.210.770,00 |
| 02.04.2026 | 46,15 | 46,92 | 46,01 | 46,47 | 2,36% | 2.300.375,00 |
| 01.04.2026 | 46,20 | 46,88 | 44,98 | 45,40 | -3,38% | 3.734.255,00 |
| 31.03.2026 | 46,81 | 47,89 | 46,33 | 46,99 | 0,60% | 3.589.897,00 |
| 30.03.2026 | 48,27 | 48,38 | 46,46 | 46,71 | -2,38% | 2.296.860,00 |
| 27.03.2026 | 47,99 | 48,40 | 47,63 | 47,85 | 0,06% | 3.038.206,00 |
| 26.03.2026 | 47,66 | 48,17 | 47,59 | 47,82 | 0,76% | 1.791.089,00 |
| 25.03.2026 | 47,40 | 47,90 | 47,28 | 47,46 | -0,67% | 1.307.410,00 |
| 24.03.2026 | 47,34 | 48,36 | 47,33 | 47,78 | 0,93% | 2.520.565,00 |
| 23.03.2026 | 46,83 | 48,09 | 46,45 | 47,34 | -1,56% | 3.458.497,00 |
| 20.03.2026 | 47,94 | 49,08 | 47,52 | 48,09 | 1,63% | 8.774.962,00 |
| 19.03.2026 | 47,36 | 47,96 | 47,07 | 47,32 | 0,38% | 4.083.165,00 |
| 18.03.2026 | 46,17 | 47,50 | 46,14 | 47,14 | 2,03% | 4.029.443,00 |
| 17.03.2026 | 45,32 | 46,34 | 45,14 | 46,20 | 2,90% | 4.426.653,00 |
| 16.03.2026 | 44,51 | 45,29 | 44,13 | 44,90 | 1,47% | 4.304.206,00 |
| 13.03.2026 | 44,03 | 44,58 | 43,90 | 44,25 | 0,11% | 2.663.459,00 |
| 12.03.2026 | 44,00 | 44,77 | 43,86 | 44,20 | 0,89% | 3.668.515,00 |
| 11.03.2026 | 43,16 | 43,91 | 43,05 | 43,81 | 1,72% | 3.841.992,00 |
| 10.03.2026 | 43,75 | 44,32 | 42,98 | 43,07 | -2,42% | 3.875.783,00 |
| 09.03.2026 | 44,24 | 44,35 | 43,23 | 44,14 | 0,09% | 4.860.119,00 |
| 06.03.2026 | 44,07 | 44,45 | 43,59 | 44,10 | 1,03% | 4.834.634,00 |
| 05.03.2026 | 44,16 | 44,46 | 43,48 | 43,65 | -2,24% | 7.071.767,00 |
| 04.03.2026 | 44,64 | 45,19 | 44,08 | 44,65 | -0,29% | 8.923.946,00 |
| 03.03.2026 | 45,90 | 45,97 | 44,35 | 44,78 | -5,90% | 14.777.038,00 |
| 02.03.2026 | 47,68 | 48,00 | 46,50 | 47,59 | 2,26% | 3.502.457,00 |
| 27.02.2026 | 47,05 | 47,84 | 46,15 | 46,54 | 0,19% | 4.044.263,00 |
| 26.02.2026 | 44,56 | 46,62 | 44,16 | 46,45 | 3,11% | 3.541.855,00 |
| 25.02.2026 | 45,82 | 45,95 | 44,37 | 45,05 | -0,97% | 2.602.859,00 |
| 24.02.2026 | 46,26 | 46,44 | 44,76 | 45,49 | 1,18% | 4.906.726,00 |
| 23.02.2026 | 45,74 | 46,03 | 44,73 | 44,96 | -1,49% | 4.254.798,00 |
| 20.02.2026 | 45,03 | 45,81 | 44,44 | 45,64 | 1,22% | 5.903.308,00 |
| 19.02.2026 | 45,14 | 45,57 | 44,76 | 45,09 | 1,08% | 3.772.926,00 |
| 18.02.2026 | 44,40 | 45,02 | 44,17 | 44,61 | 1,39% | 1.439.908,00 |
| 17.02.2026 | 44,30 | 44,75 | 43,33 | 44,00 | -0,56% | 1.841.242,00 |
| 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 | 40,92 | 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 |