49,360$
-0,20%
Echtzeit-Aktienkurs Vista Oil & Gas S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Vista Oil & Gas S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 49,59 | 49,60 | 48,53 | 49,27 | -0,38% | 425.543,00 |
| 12.12.2025 | 49,94 | 50,49 | 48,70 | 49,46 | -0,92% | 386.453,00 |
| 11.12.2025 | 50,51 | 51,31 | 49,31 | 49,92 | -2,94% | 650.670,00 |
| 10.12.2025 | 51,28 | 51,89 | 50,54 | 51,43 | 0,55% | 557.987,00 |
| 09.12.2025 | 51,01 | 51,95 | 50,77 | 51,15 | 0,49% | 418.315,00 |
| 08.12.2025 | 51,05 | 51,05 | 50,00 | 50,90 | 0,04% | 358.677,00 |
| 05.12.2025 | 53,30 | 53,72 | 50,84 | 50,88 | -1,76% | 1.129.717,00 |
| 04.12.2025 | 54,00 | 54,50 | 51,38 | 51,79 | -2,83% | 1.119.743,00 |
| 03.12.2025 | 50,33 | 53,44 | 50,00 | 53,30 | 6,62% | 1.406.947,00 |
| 02.12.2025 | 49,87 | 50,81 | 48,67 | 49,99 | 1,83% | 866.111,00 |
| 01.12.2025 | 49,01 | 49,90 | 48,80 | 49,09 | -0,14% | 544.949,00 |
| 28.11.2025 | 49,00 | 49,74 | 48,70 | 49,16 | 1,30% | 522.072,00 |
| 26.11.2025 | 48,40 | 48,87 | 47,95 | 48,53 | 2,41% | 1.115.379,00 |
| 25.11.2025 | 47,77 | 48,40 | 46,54 | 47,39 | -1,70% | 942.949,00 |
| 24.11.2025 | 48,45 | 48,49 | 47,30 | 48,21 | 0,00% | 686.137,00 |
| 21.11.2025 | 49,50 | 49,54 | 47,32 | 48,21 | -3,43% | 885.011,00 |
| 20.11.2025 | 51,38 | 52,10 | 49,80 | 49,92 | -2,27% | 1.050.161,00 |
| 19.11.2025 | 49,21 | 51,15 | 48,68 | 51,08 | 2,28% | 1.118.710,00 |
| 18.11.2025 | 48,25 | 50,40 | 47,71 | 49,94 | 1,86% | 960.613,00 |
| 17.11.2025 | 49,60 | 49,84 | 48,53 | 49,03 | 0,39% | 745.278,00 |
| 14.11.2025 | 47,51 | 50,19 | 47,00 | 48,84 | 2,71% | 1.139.812,00 |
| 13.11.2025 | 49,80 | 50,00 | 47,33 | 47,55 | -3,96% | 1.404.720,00 |
| 12.11.2025 | 52,41 | 52,65 | 49,48 | 49,51 | -2,65% | 1.938.081,00 |
| 11.11.2025 | 49,98 | 51,37 | 49,26 | 50,86 | 3,58% | 1.816.919,00 |
| 10.11.2025 | 49,06 | 49,55 | 47,71 | 49,10 | 2,08% | 898.909,00 |
| 07.11.2025 | 48,10 | 48,83 | 46,91 | 48,10 | -0,43% | 993.689,00 |
| 06.11.2025 | 48,92 | 49,30 | 47,91 | 48,31 | -0,56% | 560.586,00 |
| 05.11.2025 | 49,28 | 49,82 | 48,48 | 48,58 | 0,00% | 822.488,00 |
| 04.11.2025 | 47,60 | 49,22 | 46,69 | 48,58 | -1,02% | 1.089.373,00 |
| 03.11.2025 | 49,98 | 50,54 | 47,84 | 49,08 | 1,30% | 1.535.159,00 |
| 31.10.2025 | 47,98 | 49,65 | 47,37 | 48,45 | 2,67% | 1.522.522,00 |
| 30.10.2025 | 48,11 | 48,40 | 47,02 | 47,19 | -2,58% | 1.061.061,00 |
| 29.10.2025 | 47,84 | 49,49 | 47,18 | 48,44 | 1,98% | 2.110.726,00 |
| 28.10.2025 | 47,00 | 48,39 | 46,63 | 47,50 | 0,00% | 1.842.936,00 |
| 27.10.2025 | 49,50 | 50,78 | 46,74 | 47,50 | 18,66% | 8.091.770,00 |
| 24.10.2025 | 40,00 | 41,00 | 39,28 | 40,03 | 0,73% | 2.095.211,00 |
| 23.10.2025 | 37,21 | 39,75 | 36,57 | 39,74 | 11,47% | 3.783.126,00 |
| 22.10.2025 | 35,06 | 36,02 | 34,60 | 35,65 | 1,80% | 1.372.751,00 |
| 21.10.2025 | 35,35 | 36,50 | 34,86 | 35,02 | -0,40% | 863.951,00 |
| 20.10.2025 | 35,66 | 36,38 | 35,00 | 35,16 | -0,73% | 710.454,00 |
| 17.10.2025 | 35,29 | 36,04 | 35,07 | 35,42 | -0,59% | 634.706,00 |
| 16.10.2025 | 36,13 | 36,39 | 35,04 | 35,63 | -0,86% | 708.756,00 |
| 15.10.2025 | 35,84 | 36,95 | 35,10 | 35,94 | 2,16% | 1.165.050,00 |
| 14.10.2025 | 37,25 | 38,71 | 34,99 | 35,18 | -7,79% | 1.786.864,00 |
| 13.10.2025 | 37,30 | 38,36 | 37,25 | 38,15 | 2,66% | 1.087.969,00 |
| 10.10.2025 | 38,06 | 38,52 | 36,71 | 37,16 | -0,30% | 3.103.229,00 |
| 09.10.2025 | 35,00 | 37,66 | 34,96 | 37,27 | 6,88% | 1.776.171,00 |
| 08.10.2025 | 34,72 | 35,01 | 33,90 | 34,87 | 1,04% | 872.019,00 |
| 07.10.2025 | 35,80 | 35,97 | 34,26 | 34,51 | -2,82% | 1.033.961,00 |
| 06.10.2025 | 35,00 | 35,80 | 34,36 | 35,51 | 2,60% | 895.081,00 |
| 03.10.2025 | 34,39 | 35,48 | 34,39 | 34,61 | 0,90% | 125.489,00 |
| 02.10.2025 | 34,00 | 34,78 | 33,45 | 34,30 | 1,75% | 2.253.727,00 |
| 01.10.2025 | 34,33 | 34,52 | 33,68 | 33,71 | -2,01% | 1.265.681,00 |
| 30.09.2025 | 35,20 | 35,20 | 33,72 | 34,40 | -2,82% | 1.503.291,00 |
| 29.09.2025 | 36,31 | 36,31 | 35,21 | 35,40 | -2,13% | 987.577,00 |
| 26.09.2025 | 37,00 | 38,41 | 36,10 | 36,17 | -2,32% | 1.242.365,00 |
| 25.09.2025 | 37,93 | 37,93 | 36,57 | 37,03 | -2,68% | 966.217,00 |
| 24.09.2025 | 40,79 | 40,79 | 37,89 | 38,05 | 1,90% | 1.765.446,00 |
| 23.09.2025 | 37,68 | 38,47 | 37,16 | 37,34 | 2,27% | 1.884.581,00 |
| 22.09.2025 | 37,44 | 38,05 | 36,11 | 36,51 | 8,34% | 2.429.061,00 |
| 19.09.2025 | 34,74 | 35,06 | 33,37 | 33,70 | -2,99% | 2.064.048,00 |
| 18.09.2025 | 36,85 | 36,89 | 34,38 | 34,74 | -5,26% | 2.066.721,00 |
| 17.09.2025 | 36,34 | 37,25 | 36,11 | 36,67 | 0,05% | 928.700,00 |
| 16.09.2025 | 36,03 | 36,93 | 35,90 | 36,65 | 3,47% | 810.110,00 |
| 15.09.2025 | 35,81 | 36,32 | 35,32 | 35,42 | -0,81% | 1.002.019,00 |
| 12.09.2025 | 37,25 | 37,37 | 35,67 | 35,71 | -4,16% | 890.095,00 |
| 11.09.2025 | 37,80 | 38,21 | 36,95 | 37,26 | -2,38% | 1.275.187,00 |
| 10.09.2025 | 37,10 | 38,73 | 36,87 | 38,17 | 7,07% | 1.800.360,00 |
| 09.09.2025 | 35,56 | 37,04 | 35,40 | 35,65 | 1,92% | 1.520.735,00 |
| 08.09.2025 | 32,31 | 35,58 | 31,63 | 34,98 | -8,14% | 5.014.779,00 |
| 05.09.2025 | 38,52 | 39,18 | 37,52 | 38,08 | -2,18% | 1.711.053,00 |
| 04.09.2025 | 38,15 | 39,32 | 37,99 | 38,93 | 1,94% | 1.097.327,00 |
| 03.09.2025 | 38,82 | 39,24 | 37,98 | 38,19 | -2,60% | 1.249.067,00 |
| 02.09.2025 | 38,53 | 39,21 | 37,90 | 39,21 | 0,59% | 1.108.905,00 |
| 29.08.2025 | 39,25 | 39,77 | 38,59 | 38,98 | -1,32% | 644.379,00 |
| 28.08.2025 | 39,00 | 39,95 | 38,95 | 39,50 | 1,39% | 745.753,00 |
| 27.08.2025 | 39,22 | 39,22 | 38,51 | 38,96 | -0,97% | 977.153,00 |
| 26.08.2025 | 38,84 | 39,74 | 38,26 | 39,34 | 1,16% | 1.289.043,00 |
| 25.08.2025 | 40,05 | 40,09 | 38,67 | 38,89 | -3,57% | 1.190.298,00 |
| 22.08.2025 | 40,45 | 40,96 | 40,29 | 40,33 | -0,40% | 1.068.976,00 |
| 21.08.2025 | 40,37 | 41,08 | 39,75 | 40,49 | 0,65% | 667.033,00 |
| 20.08.2025 | 40,12 | 40,73 | 39,62 | 40,23 | 0,27% | 1.069.228,00 |
| 19.08.2025 | 41,50 | 41,50 | 40,11 | 40,12 | -3,79% | 876.766,00 |
| 18.08.2025 | 41,43 | 42,14 | 40,87 | 41,70 | 0,48% | 944.649,00 |
| 15.08.2025 | 41,45 | 41,87 | 41,01 | 41,50 | 0,19% | 550.866,00 |
| 14.08.2025 | 42,80 | 42,95 | 40,83 | 41,42 | -3,99% | 1.180.560,00 |
| 13.08.2025 | 42,51 | 43,53 | 42,28 | 43,14 | 1,55% | 524.973,00 |
| 12.08.2025 | 43,37 | 43,64 | 42,25 | 42,48 | -1,14% | 861.419,00 |
| 11.08.2025 | 42,40 | 43,00 | 42,04 | 42,97 | 1,32% | 654.852,00 |
| 08.08.2025 | 44,90 | 44,98 | 41,70 | 42,41 | -4,80% | 1.378.439,00 |
| 07.08.2025 | 45,67 | 46,70 | 44,19 | 44,55 | -2,35% | 770.787,00 |
| 06.08.2025 | 45,42 | 46,39 | 45,24 | 45,62 | 1,51% | 717.624,00 |
| 05.08.2025 | 44,10 | 45,45 | 43,73 | 44,94 | 1,93% | 532.246,00 |
| 04.08.2025 | 43,41 | 44,23 | 42,87 | 44,09 | 1,80% | 620.043,00 |
| 01.08.2025 | 44,83 | 44,83 | 42,04 | 43,31 | -3,11% | 2.003.112,00 |
| 31.07.2025 | 45,27 | 45,65 | 44,14 | 44,70 | -1,63% | 1.432.340,00 |
| 30.07.2025 | 46,25 | 46,25 | 44,86 | 45,44 | -1,50% | 1.212.444,00 |
| 29.07.2025 | 43,92 | 46,26 | 43,92 | 46,13 | 5,73% | 1.111.308,00 |
| 28.07.2025 | 44,64 | 45,23 | 43,45 | 43,63 | -1,96% | 864.805,00 |
| 25.07.2025 | 43,91 | 44,57 | 43,35 | 44,50 | 1,60% | 1.090.905,00 |