35,350$
0,48%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,97 | 36,30 | 35,12 | 35,33 | 0,43% | 56.491,00 |
| 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 |
| 24.07.2025 | 44,05 | 44,36 | 43,01 | 43,80 | -1,26% | 849.917,00 |
| 23.07.2025 | 43,20 | 44,68 | 42,88 | 44,36 | 3,77% | 1.141.659,00 |
| 22.07.2025 | 43,20 | 44,06 | 42,69 | 42,75 | -1,25% | 1.172.085,00 |
| 21.07.2025 | 44,65 | 44,89 | 43,06 | 43,29 | -2,85% | 1.167.137,00 |
| 18.07.2025 | 45,78 | 46,29 | 44,27 | 44,56 | -1,18% | 1.122.479,00 |
| 17.07.2025 | 44,38 | 45,35 | 44,17 | 45,09 | 1,76% | 684.417,00 |
| 16.07.2025 | 45,50 | 45,60 | 44,09 | 44,31 | -2,21% | 786.333,00 |
| 15.07.2025 | 45,52 | 46,09 | 44,48 | 45,31 | -0,29% | 1.259.096,00 |
| 14.07.2025 | 45,06 | 46,66 | 44,60 | 45,44 | -1,26% | 1.401.492,00 |
| 11.07.2025 | 47,50 | 48,19 | 46,00 | 46,02 | -5,93% | 2.134.119,00 |
| 10.07.2025 | 47,47 | 49,15 | 46,66 | 48,92 | 3,58% | 1.382.661,00 |
| 09.07.2025 | 48,39 | 48,39 | 47,10 | 47,23 | -2,22% | 643.923,00 |
| 08.07.2025 | 46,29 | 48,42 | 45,80 | 48,30 | 3,12% | 815.948,00 |
| 07.07.2025 | 47,70 | 47,70 | 46,20 | 46,84 | -2,15% | 555.980,00 |
| 03.07.2025 | 48,20 | 48,55 | 47,58 | 47,87 | -0,99% | 187.233,00 |
| 02.07.2025 | 47,10 | 48,56 | 46,64 | 48,35 | 2,16% | 576.312,00 |
| 01.07.2025 | 47,78 | 47,78 | 46,42 | 47,33 | -1,00% | 492.720,00 |
| 30.06.2025 | 48,07 | 48,61 | 47,05 | 47,81 | -0,89% | 992.013,00 |
| 27.06.2025 | 48,82 | 48,89 | 47,80 | 48,24 | -1,49% | 516.767,00 |
| 26.06.2025 | 48,74 | 49,35 | 48,72 | 48,97 | 1,26% | 423.836,00 |
| 25.06.2025 | 49,80 | 51,00 | 48,24 | 48,36 | -3,42% | 562.625,00 |
| 24.06.2025 | 49,40 | 50,40 | 49,00 | 50,07 | -0,08% | 824.736,00 |
| 23.06.2025 | 51,51 | 52,71 | 49,76 | 50,11 | -1,92% | 1.160.598,00 |
| 20.06.2025 | 52,00 | 52,01 | 50,34 | 51,09 | -0,89% | 447.178,00 |
| 18.06.2025 | 52,03 | 52,66 | 50,95 | 51,55 | -1,25% | 457.335,00 |
| 17.06.2025 | 52,46 | 53,02 | 51,37 | 52,20 | 0,31% | 512.566,00 |
| 16.06.2025 | 52,76 | 53,48 | 51,67 | 52,04 | -1,90% | 591.176,00 |
| 13.06.2025 | 54,00 | 55,20 | 52,49 | 53,05 | 1,22% | 1.718.002,00 |
| 12.06.2025 | 52,40 | 52,86 | 51,60 | 52,41 | 0,00% | 337.522,00 |
| 11.06.2025 | 51,65 | 52,42 | 51,03 | 52,41 | 2,04% | 635.082,00 |
| 10.06.2025 | 49,95 | 52,28 | 49,87 | 51,36 | 4,16% | 735.846,00 |
| 09.06.2025 | 50,01 | 50,49 | 49,23 | 49,31 | -1,40% | 477.571,00 |
| 06.06.2025 | 48,83 | 50,27 | 48,55 | 50,01 | 2,90% | 490.863,00 |
| 05.06.2025 | 48,20 | 49,00 | 48,20 | 48,60 | 1,46% | 594.244,00 |
| 04.06.2025 | 51,32 | 51,32 | 47,61 | 47,90 | -6,41% | 1.329.338,00 |
| 03.06.2025 | 50,00 | 51,50 | 49,01 | 51,18 | 3,50% | 499.112,00 |
| 02.06.2025 | 50,58 | 50,66 | 49,02 | 49,45 | -0,16% | 433.273,00 |
| 30.05.2025 | 49,74 | 50,25 | 49,19 | 49,53 | -1,22% | 917.494,00 |
| 29.05.2025 | 50,45 | 51,29 | 49,32 | 50,14 | -0,14% | 853.340,00 |
| 28.05.2025 | 49,34 | 51,22 | 48,37 | 50,21 | 2,14% | 934.546,00 |
| 27.05.2025 | 49,78 | 49,90 | 48,80 | 49,16 | -1,25% | 472.374,00 |
| 23.05.2025 | 48,10 | 49,98 | 47,96 | 49,78 | 0,85% | 384.306,00 |