42,420$
-4,78%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 49,36 | 49,93 | 48,20 | 49,36 | -0,80% | 810.962,00 |
| 21.05.2025 | 51,16 | 51,35 | 49,54 | 49,76 | -2,26% | 560.776,00 |
| 20.05.2025 | 51,34 | 51,71 | 50,51 | 50,91 | -0,80% | 782.144,00 |
| 19.05.2025 | 50,19 | 52,41 | 49,80 | 51,32 | 2,25% | 1.633.910,00 |
| 16.05.2025 | 50,71 | 50,99 | 49,08 | 50,19 | -0,73% | 920.778,00 |
| 15.05.2025 | 50,65 | 50,93 | 49,59 | 50,56 | -1,62% | 854.855,00 |
| 14.05.2025 | 50,76 | 51,95 | 50,26 | 51,39 | 0,23% | 636.189,00 |
| 13.05.2025 | 50,50 | 51,96 | 50,10 | 51,27 | 2,46% | 903.024,00 |
| 12.05.2025 | 49,41 | 50,26 | 48,50 | 50,04 | 5,86% | 756.970,00 |
| 09.05.2025 | 47,03 | 48,07 | 46,73 | 47,27 | 1,50% | 618.565,00 |
| 08.05.2025 | 45,50 | 46,90 | 44,76 | 46,57 | 3,58% | 644.496,00 |
| 07.05.2025 | 44,45 | 45,22 | 43,77 | 44,96 | 0,83% | 1.018.819,00 |
| 06.05.2025 | 42,77 | 45,26 | 42,52 | 44,59 | 4,26% | 711.376,00 |
| 05.05.2025 | 43,25 | 43,71 | 42,32 | 42,77 | -2,80% | 782.103,00 |
| 02.05.2025 | 45,30 | 45,52 | 43,30 | 44,00 | -1,35% | 856.342,00 |
| 01.05.2025 | 45,00 | 46,33 | 43,84 | 44,60 | -1,26% | 778.642,00 |
| 30.04.2025 | 45,11 | 46,23 | 44,70 | 45,17 | -1,07% | 1.284.988,00 |
| 29.04.2025 | 46,80 | 47,03 | 45,42 | 45,66 | -3,22% | 871.479,00 |
| 28.04.2025 | 48,02 | 48,64 | 46,79 | 47,18 | -1,77% | 1.030.605,00 |
| 25.04.2025 | 48,43 | 49,85 | 47,79 | 48,03 | -1,78% | 1.204.222,00 |
| 24.04.2025 | 47,72 | 50,50 | 47,60 | 48,90 | 2,73% | 1.752.328,00 |
| 23.04.2025 | 47,93 | 48,91 | 46,94 | 47,60 | 1,64% | 1.322.312,00 |
| 22.04.2025 | 46,11 | 47,69 | 45,79 | 46,83 | 3,24% | 1.244.015,00 |
| 21.04.2025 | 47,81 | 47,99 | 44,33 | 45,36 | -5,12% | 1.071.915,00 |
| 17.04.2025 | 45,02 | 48,96 | 45,00 | 47,81 | 6,89% | 2.077.219,00 |
| 16.04.2025 | 40,50 | 46,46 | 40,42 | 44,73 | 10,77% | 3.690.432,00 |
| 15.04.2025 | 40,91 | 41,08 | 40,00 | 40,38 | -1,17% | 810.554,00 |
| 14.04.2025 | 42,91 | 44,12 | 40,04 | 40,86 | 7,10% | 2.223.692,00 |
| 11.04.2025 | 35,75 | 38,23 | 35,28 | 38,15 | 8,13% | 1.347.387,00 |
| 10.04.2025 | 36,93 | 37,52 | 34,39 | 35,28 | -8,10% | 1.379.447,00 |
| 09.04.2025 | 33,74 | 39,28 | 32,11 | 38,39 | 9,75% | 3.061.783,00 |
| 08.04.2025 | 38,74 | 38,93 | 34,03 | 34,98 | -5,54% | 1.802.456,00 |
| 07.04.2025 | 36,01 | 38,31 | 33,30 | 37,03 | -4,39% | 2.020.319,00 |
| 04.04.2025 | 41,16 | 41,16 | 37,16 | 38,73 | -10,62% | 2.250.601,00 |
| 03.04.2025 | 45,05 | 45,05 | 43,10 | 43,33 | -8,49% | 1.128.183,00 |
| 02.04.2025 | 47,04 | 47,80 | 46,67 | 47,35 | -0,82% | 345.352,00 |
| 01.04.2025 | 46,95 | 48,21 | 46,16 | 47,74 | 2,53% | 527.403,00 |
| 31.03.2025 | 46,44 | 46,75 | 45,40 | 46,56 | -1,98% | 667.915,00 |
| 28.03.2025 | 48,15 | 48,79 | 46,71 | 47,50 | -2,00% | 704.450,00 |
| 27.03.2025 | 48,28 | 49,61 | 48,00 | 48,47 | 0,77% | 746.164,00 |
| 26.03.2025 | 48,70 | 49,57 | 47,67 | 48,10 | -0,48% | 701.657,00 |
| 25.03.2025 | 47,79 | 48,77 | 47,39 | 48,33 | 3,03% | 525.244,00 |
| 24.03.2025 | 47,34 | 48,20 | 46,75 | 46,91 | -0,21% | 344.228,00 |
| 21.03.2025 | 46,06 | 47,33 | 45,67 | 47,01 | 1,21% | 433.862,00 |
| 20.03.2025 | 46,02 | 47,10 | 45,98 | 46,45 | -0,15% | 306.829,00 |
| 19.03.2025 | 45,16 | 46,92 | 45,12 | 46,52 | 1,73% | 681.285,00 |
| 18.03.2025 | 49,05 | 49,19 | 45,58 | 45,73 | -6,96% | 892.889,00 |