Viper Energy, Inc. VNOM
NASDAQ · Vereinigte Staaten · Sonstiges
$39,89-0,19 (-0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $39,89 | -0,47 % | $40,25 | $40,56 | $39,86 | 2,55M |
| 2026-09-29 | $40,08 | -1,11 % | $40,23 | $40,49 | $39,90 | 1,28M |
| 2026-09-28 | $40,53 | -0,98 % | $41,29 | $41,29 | $40,53 | 1,58M |
| 2026-09-25 | $40,93 | -1,71 % | $41,12 | $41,44 | $40,91 | 2,24M |
| 2026-09-24 | $41,64 | +1,73 % | $41,24 | $42,24 | $41,15 | 3,35M |
| 2026-09-23 | $40,93 | +0,39 % | $41,36 | $41,89 | $40,83 | 1,55M |
| 2026-09-22 | $40,77 | -2,28 % | $41,16 | $41,78 | $40,67 | 2,30M |
| 2026-09-21 | $41,72 | -1,30 % | $42,00 | $42,15 | $41,33 | 1,72M |
| 2026-09-18 | $42,27 | -1,54 % | $42,80 | $43,22 | $42,23 | 5,86M |
| 2026-09-17 | $42,93 | -0,60 % | $43,03 | $43,65 | $42,88 | 2,24M |
| 2026-09-16 | $43,19 | -6,03 % | $45,49 | $45,49 | $42,42 | 2,89M |
| 2026-09-15 | $45,96 | +2,96 % | $44,99 | $46,14 | $44,83 | 1,30M |
| 2026-09-14 | $44,64 | -0,16 % | $45,42 | $45,72 | $44,54 | 1,84M |
| 2026-09-11 | $44,71 | -0,29 % | $44,78 | $45,00 | $44,37 | 890,80K |
| 2026-09-10 | $44,84 | -0,95 % | $45,93 | $46,00 | $44,47 | 1,61M |
| 2026-09-09 | $45,27 | +0,85 % | $45,25 | $45,48 | $44,91 | 798,50K |
| 2026-09-08 | $44,89 | +1,13 % | $45,00 | $45,38 | $44,63 | 1,24M |
| 2026-09-04 | $44,39 | -1,11 % | $44,54 | $44,79 | $44,05 | 813,40K |
| 2026-09-03 | $44,89 | -0,51 % | $45,15 | $45,33 | $44,77 | 1,03M |
| 2026-09-02 | $45,12 | -0,59 % | $45,01 | $45,41 | $44,85 | 920,00K |
| 2026-09-01 | $45,39 | +1,34 % | $45,27 | $45,43 | $44,93 | 1,12M |
| 2026-08-31 | $44,79 | +1,38 % | $44,97 | $45,39 | $44,27 | 987,00K |
| 2026-08-28 | $44,18 | -1,10 % | $44,69 | $44,99 | $44,11 | 1,20M |
| 2026-08-27 | $44,67 | +0,99 % | $44,25 | $44,89 | $43,86 | 1,36M |
| 2026-08-26 | $44,23 | +0,36 % | $43,92 | $44,70 | $43,80 | 1,22M |
| 2026-08-25 | $44,07 | -1,43 % | $44,22 | $44,69 | $43,99 | 1,13M |
| 2026-08-24 | $44,71 | -1,24 % | $44,90 | $45,20 | $44,38 | 1,38M |
| 2026-08-21 | $45,27 | +0,53 % | $45,04 | $45,46 | $44,63 | 1,98M |
| 2026-08-20 | $45,03 | +2,62 % | $44,46 | $45,30 | $44,44 | 2,05M |
| 2026-08-19 | $43,88 | +0,71 % | $43,74 | $44,36 | $43,55 | 1,80M |
| 2026-08-18 | $43,57 | +1,21 % | $43,32 | $43,67 | $43,07 | 1,81M |
| 2026-08-17 | $43,05 | +1,80 % | $42,33 | $43,10 | $42,16 | 1,20M |
| 2026-08-14 | $42,29 | +2,47 % | $41,39 | $42,62 | $41,39 | 1,11M |
| 2026-08-13 | $41,27 | -2,27 % | $41,48 | $41,63 | $40,86 | 1,51M |
| 2026-08-12 | $42,23 | -1,52 % | $42,85 | $42,99 | $42,10 | 1,94M |
| 2026-08-11 | $42,88 | +1,20 % | $42,34 | $42,99 | $41,97 | 1,26M |
| 2026-08-10 | $42,37 | +3,80 % | $41,51 | $42,47 | $41,50 | 1,80M |
| 2026-08-07 | $40,82 | -1,42 % | $41,11 | $41,50 | $40,75 | 1,52M |
| 2026-08-06 | $41,41 | -0,05 % | $42,19 | $42,24 | $41,25 | 1,94M |
| 2026-08-05 | $41,43 | -2,15 % | $42,57 | $42,80 | $41,37 | 2,26M |
| 2026-08-04 | $42,34 | -3,09 % | $43,13 | $43,13 | $42,09 | 3,45M |
| 2026-08-03 | $43,69 | -2,06 % | $43,32 | $43,93 | $42,91 | 1,60M |
| 2026-07-31 | $44,61 | +2,65 % | $43,53 | $44,71 | $43,48 | 1,39M |
| 2026-07-30 | $43,46 | +0,65 % | $43,21 | $43,47 | $42,61 | 1,38M |
| 2026-07-29 | $43,18 | +2,71 % | $43,05 | $43,45 | $42,94 | 1,47M |
| 2026-07-28 | $42,04 | -2,32 % | $43,04 | $43,24 | $42,03 | 1,81M |
| 2026-07-27 | $43,04 | -4,63 % | $44,33 | $44,65 | $42,97 | 1,41M |
| 2026-07-24 | $45,13 | -0,02 % | $45,14 | $45,58 | $44,84 | 1,40M |
| 2026-07-23 | $45,14 | -0,29 % | $45,99 | $46,00 | $45,03 | 1,24M |
| 2026-07-22 | $45,27 | +0,91 % | $45,11 | $45,54 | $44,98 | 1,02M |
| 2026-07-21 | $44,86 | +1,13 % | $44,50 | $44,87 | $44,20 | 1,03M |
| 2026-07-20 | $44,36 | -0,05 % | $44,20 | $44,98 | $43,92 | 1,39M |
| 2026-07-17 | $44,38 | +0,73 % | $44,46 | $44,74 | $43,87 | 1,50M |
| 2026-07-16 | $44,06 | +1,71 % | $43,32 | $44,21 | $43,32 | 1,84M |
| 2026-07-15 | $43,32 | +0,74 % | $43,34 | $43,48 | $42,72 | 1,55M |
| 2026-07-14 | $43,00 | -0,49 % | $43,69 | $43,81 | $42,61 | 1,08M |
| 2026-07-13 | $43,21 | +2,81 % | $42,66 | $43,58 | $42,61 | 1,26M |
| 2026-07-10 | $42,03 | +0,86 % | $41,88 | $42,06 | $41,51 | 947,90K |
| 2026-07-09 | $41,67 | -3,07 % | $42,66 | $42,83 | $41,62 | 1,64M |
| 2026-07-08 | $42,99 | +3,29 % | $42,57 | $43,04 | $41,63 | 2,59M |
| 2026-07-07 | $41,62 | +2,82 % | $40,66 | $41,67 | $40,66 | 2,13M |
| 2026-07-06 | $40,48 | -0,66 % | $40,30 | $41,08 | $40,17 | 1,99M |
| 2026-07-02 | $40,75 | -1,14 % | $41,47 | $41,51 | $40,35 | 2,07M |
| 2026-07-01 | $41,22 | -2,78 % | $42,45 | $42,82 | $41,13 | 1,94M |
| 2026-06-30 | $42,40 | -0,02 % | $42,41 | $42,81 | $42,29 | 2,09M |
| 2026-06-29 | $42,41 | -0,38 % | $42,46 | $42,84 | $42,02 | 2,40M |
| 2026-06-26 | $42,57 | -2,25 % | $43,27 | $43,94 | $42,47 | 2,76M |
| 2026-06-25 | $43,55 | +0,53 % | $42,99 | $43,83 | $42,86 | 2,00M |
| 2026-06-24 | $43,32 | -0,82 % | $43,09 | $43,69 | $42,88 | 1,82M |
| 2026-06-23 | $43,68 | +0,28 % | $43,22 | $44,13 | $43,21 | 1,57M |
| 2026-06-22 | $43,56 | +0,81 % | $43,13 | $43,85 | $43,09 | 1,68M |
| 2026-06-18 | $43,21 | -0,35 % | $43,24 | $43,39 | $42,57 | 4,63M |
| 2026-06-17 | $43,36 | -0,23 % | $43,39 | $43,98 | $43,16 | 1,96M |
| 2026-06-16 | $43,46 | -0,53 % | $42,92 | $43,71 | $42,91 | 1,98M |
| 2026-06-15 | $43,69 | -1,55 % | $43,20 | $44,04 | $42,77 | 1,71M |
| 2026-06-12 | $44,38 | +1,56 % | $43,47 | $45,04 | $43,43 | 1,50M |
| 2026-06-11 | $43,70 | -2,41 % | $45,29 | $45,31 | $43,63 | 2,45M |
| 2026-06-10 | $44,78 | -0,75 % | $45,16 | $45,80 | $44,75 | 2,53M |
| 2026-06-09 | $45,12 | -2,04 % | $45,96 | $46,22 | $44,79 | 1,97M |
| 2026-06-08 | $46,06 | +1,32 % | $45,99 | $46,76 | $45,83 | 1,79M |
| 2026-06-05 | $45,46 | -1,96 % | $46,23 | $46,47 | $45,43 | 1,67M |
| 2026-06-04 | $46,37 | -1,09 % | $46,65 | $46,88 | $46,24 | 1,46M |
| 2026-06-03 | $46,88 | +1,87 % | $46,16 | $47,08 | $46,06 | 1,60M |
| 2026-06-02 | $46,02 | +0,90 % | $45,45 | $46,29 | $45,28 | 1,44M |
| 2026-06-01 | $45,61 | +0,24 % | $46,34 | $46,65 | $45,53 | 2,04M |
| 2026-05-29 | $45,50 | +1,11 % | $44,85 | $45,99 | $44,71 | 3,05M |
| 2026-05-28 | $45,00 | +0,33 % | $45,16 | $45,50 | $44,68 | 1,28M |
| 2026-05-27 | $44,85 | -1,62 % | $45,01 | $45,30 | $44,72 | 1,34M |
| 2026-05-26 | $45,59 | -2,77 % | $46,50 | $47,06 | $45,51 | 1,39M |
| 2026-05-22 | $46,89 | -0,13 % | $47,06 | $47,41 | $46,55 | 1,67M |