44,600$
0,79%
Echtzeit-Aktienkurs Vista Energy SAB de CV
Bid:
Ask:
Aktienkurse zur Vista Energy SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 44,58 | 45,31 | 44,14 | 44,59 | 0,77% | 200.153,00 |
| 25.07.2024 | 44,80 | 45,33 | 43,10 | 44,25 | -1,54% | 430.923,00 |
| 24.07.2024 | 47,60 | 47,84 | 44,78 | 44,94 | -5,17% | 406.983,00 |
| 23.07.2024 | 47,45 | 47,85 | 47,04 | 47,39 | -0,92% | 237.780,00 |
| 22.07.2024 | 48,13 | 48,29 | 47,17 | 47,83 | -0,77% | 349.873,00 |
| 19.07.2024 | 48,30 | 50,02 | 47,94 | 48,20 | 0,48% | 1.196.371,00 |
| 18.07.2024 | 47,05 | 48,22 | 46,70 | 47,97 | 2,37% | 417.710,00 |
| 17.07.2024 | 47,63 | 47,70 | 46,13 | 46,86 | -1,03% | 438.044,00 |
| 16.07.2024 | 48,00 | 48,67 | 46,22 | 47,35 | -1,19% | 454.138,00 |
| 15.07.2024 | 48,31 | 49,10 | 47,20 | 47,92 | -0,15% | 467.692,00 |
| 12.07.2024 | 46,67 | 48,09 | 46,30 | 47,99 | 2,39% | 818.323,00 |
| 11.07.2024 | 46,78 | 47,45 | 46,19 | 46,87 | 0,17% | 750.842,00 |
| 10.07.2024 | 44,50 | 46,79 | 44,50 | 46,79 | 5,10% | 551.858,00 |
| 09.07.2024 | 45,46 | 46,09 | 44,08 | 44,52 | -2,07% | 501.260,00 |
| 08.07.2024 | 45,64 | 46,41 | 44,94 | 45,46 | -0,83% | 461.419,00 |
| 05.07.2024 | 46,11 | 46,11 | 44,80 | 45,84 | 0,53% | 463.242,00 |
| 03.07.2024 | 45,80 | 46,10 | 45,29 | 45,60 | 0,18% | 475.264,00 |
| 02.07.2024 | 44,16 | 46,23 | 44,16 | 45,52 | 3,41% | 798.882,00 |
| 01.07.2024 | 46,03 | 46,09 | 43,95 | 44,02 | -3,21% | 311.095,00 |
| 28.06.2024 | 46,21 | 46,25 | 45,00 | 45,48 | -0,52% | 279.259,00 |
| 27.06.2024 | 45,17 | 45,84 | 44,73 | 45,72 | 1,33% | 228.436,00 |
| 26.06.2024 | 45,95 | 46,00 | 43,87 | 45,12 | -2,21% | 460.424,00 |
| 25.06.2024 | 44,00 | 46,35 | 43,07 | 46,14 | 5,27% | 635.406,00 |
| 24.06.2024 | 42,54 | 43,98 | 42,54 | 43,83 | 2,74% | 346.725,00 |
| 21.06.2024 | 44,22 | 44,22 | 42,45 | 42,66 | -1,98% | 561.618,00 |
| 20.06.2024 | 42,99 | 43,69 | 42,70 | 43,52 | 2,57% | 400.903,00 |
| 18.06.2024 | 42,42 | 43,17 | 42,37 | 42,43 | 0,00% | 234.620,00 |
| 17.06.2024 | 43,20 | 43,84 | 41,60 | 42,43 | -2,71% | 474.840,00 |
| 14.06.2024 | 44,23 | 44,41 | 43,03 | 43,61 | -0,59% | 662.791,00 |
| 13.06.2024 | 46,95 | 46,95 | 43,17 | 43,87 | -0,39% | 1.308.780,00 |
| 12.06.2024 | 44,12 | 45,41 | 43,22 | 44,04 | 1,54% | 1.119.289,00 |
| 11.06.2024 | 44,38 | 44,38 | 43,23 | 43,37 | -2,30% | 362.734,00 |
| 10.06.2024 | 42,74 | 44,81 | 42,41 | 44,39 | 3,64% | 358.076,00 |
| 07.06.2024 | 42,30 | 43,58 | 42,28 | 42,83 | 0,97% | 709.140,00 |
| 06.06.2024 | 42,35 | 43,40 | 41,75 | 42,42 | -0,45% | 440.543,00 |
| 05.06.2024 | 42,65 | 43,81 | 41,81 | 42,61 | -0,88% | 889.334,00 |
| 04.06.2024 | 46,00 | 46,00 | 42,01 | 42,99 | -7,90% | 1.394.177,00 |
| 03.06.2024 | 48,82 | 48,84 | 46,28 | 46,68 | -3,65% | 656.264,00 |
| 31.05.2024 | 48,93 | 49,33 | 48,13 | 48,45 | -0,33% | 426.538,00 |
| 30.05.2024 | 47,00 | 49,28 | 47,00 | 48,61 | 4,20% | 1.236.201,00 |
| 29.05.2024 | 45,70 | 46,66 | 45,14 | 46,65 | 1,52% | 300.380,00 |
| 28.05.2024 | 44,80 | 46,30 | 44,80 | 45,95 | 3,68% | 601.118,00 |
| 24.05.2024 | 45,74 | 47,36 | 44,09 | 44,32 | -2,10% | 1.036.814,00 |
| 23.05.2024 | 46,70 | 47,07 | 44,72 | 45,27 | -2,01% | 617.435,00 |
| 22.05.2024 | 48,60 | 48,81 | 45,82 | 46,20 | -5,73% | 887.446,00 |
| 21.05.2024 | 48,60 | 49,58 | 48,05 | 49,01 | 0,89% | 1.144.773,00 |
| 20.05.2024 | 47,72 | 48,89 | 47,59 | 48,58 | 2,30% | 569.615,00 |
| 17.05.2024 | 47,19 | 47,99 | 47,10 | 47,49 | 0,04% | 332.361,00 |
| 16.05.2024 | 47,89 | 47,91 | 46,75 | 47,47 | -0,29% | 461.447,00 |
| 15.05.2024 | 46,55 | 48,30 | 45,92 | 47,61 | 2,28% | 963.830,00 |
| 14.05.2024 | 44,65 | 46,72 | 43,83 | 46,55 | 3,44% | 674.003,00 |
| 13.05.2024 | 45,72 | 46,40 | 44,56 | 45,00 | -0,77% | 447.083,00 |
| 10.05.2024 | 46,47 | 46,63 | 45,21 | 45,35 | -1,92% | 311.939,00 |
| 09.05.2024 | 46,12 | 46,43 | 45,43 | 46,24 | 0,26% | 373.488,00 |
| 08.05.2024 | 46,53 | 47,25 | 45,95 | 46,12 | -0,88% | 464.157,00 |
| 07.05.2024 | 46,20 | 46,98 | 45,87 | 46,53 | 1,86% | 537.755,00 |
| 06.05.2024 | 43,30 | 46,08 | 43,30 | 45,68 | 5,74% | 645.878,00 |
| 03.05.2024 | 43,00 | 43,57 | 42,67 | 43,20 | 1,72% | 266.529,00 |
| 02.05.2024 | 43,39 | 43,66 | 42,42 | 42,47 | -0,79% | 418.618,00 |
| 01.05.2024 | 42,81 | 43,42 | 42,34 | 42,81 | -0,79% | 348.882,00 |
| 30.04.2024 | 43,53 | 44,80 | 43,00 | 43,15 | -0,94% | 804.056,00 |
| 29.04.2024 | 43,08 | 43,64 | 42,60 | 43,56 | 1,21% | 394.626,00 |
| 26.04.2024 | 43,23 | 44,12 | 42,94 | 43,04 | 0,73% | 630.741,00 |
| 25.04.2024 | 41,48 | 43,33 | 40,11 | 42,73 | -1,52% | 933.337,00 |
| 24.04.2024 | 44,47 | 44,70 | 43,11 | 43,39 | -1,77% | 497.955,00 |
| 23.04.2024 | 43,50 | 44,52 | 43,00 | 44,17 | 1,40% | 424.899,00 |
| 22.04.2024 | 41,89 | 44,00 | 41,81 | 43,56 | 3,89% | 519.773,00 |
| 19.04.2024 | 41,01 | 42,23 | 40,99 | 41,93 | 1,50% | 307.536,00 |
| 18.04.2024 | 41,29 | 41,87 | 40,93 | 41,31 | 0,00% | 394.416,00 |
| 17.04.2024 | 41,74 | 42,65 | 41,23 | 41,31 | -2,06% | 344.059,00 |
| 16.04.2024 | 41,30 | 42,68 | 41,00 | 42,18 | 1,22% | 483.105,00 |
| 15.04.2024 | 43,93 | 44,24 | 41,50 | 41,67 | -3,63% | 478.440,00 |
| 12.04.2024 | 43,15 | 43,87 | 43,04 | 43,24 | -0,23% | 472.480,00 |
| 11.04.2024 | 43,75 | 43,93 | 42,83 | 43,34 | -0,09% | 535.485,00 |
| 10.04.2024 | 43,08 | 43,68 | 43,00 | 43,38 | 0,65% | 448.527,00 |
| 09.04.2024 | 42,95 | 44,25 | 42,04 | 43,10 | -1,60% | 397.790,00 |
| 08.04.2024 | 42,46 | 43,94 | 42,21 | 43,80 | 3,16% | 1.074.078,00 |
| 05.04.2024 | 41,50 | 42,74 | 41,23 | 42,46 | 2,81% | 628.521,00 |
| 04.04.2024 | 42,12 | 42,22 | 41,27 | 41,30 | -1,48% | 290.068,00 |
| 03.04.2024 | 41,50 | 42,50 | 41,32 | 41,92 | 1,09% | 442.137,00 |
| 02.04.2024 | 41,60 | 41,78 | 40,57 | 41,47 | 0,39% | 303.940,00 |
| 01.04.2024 | 41,40 | 41,66 | 40,67 | 41,31 | -0,17% | 195.600,00 |
| 28.03.2024 | 41,80 | 42,35 | 41,12 | 41,38 | -2,04% | 287.686,00 |
| 27.03.2024 | 41,91 | 42,59 | 41,57 | 42,24 | 0,64% | 425.693,00 |
| 26.03.2024 | 42,55 | 42,90 | 41,84 | 41,97 | -1,36% | 354.902,00 |
| 25.03.2024 | 43,29 | 43,87 | 42,34 | 42,55 | -2,09% | 439.143,00 |
| 22.03.2024 | 43,34 | 43,99 | 43,00 | 43,46 | 0,44% | 434.816,00 |
| 21.03.2024 | 43,31 | 43,50 | 42,46 | 43,27 | 0,65% | 539.348,00 |
| 20.03.2024 | 42,89 | 43,04 | 42,11 | 42,99 | 1,03% | 616.881,00 |
| 19.03.2024 | 42,00 | 43,61 | 41,18 | 42,55 | 1,65% | 776.355,00 |
| 18.03.2024 | 43,81 | 43,90 | 40,18 | 41,86 | 2,72% | 1.168.998,00 |
| 15.03.2024 | 38,99 | 40,80 | 38,97 | 40,75 | 3,61% | 638.127,00 |
| 14.03.2024 | 40,00 | 40,86 | 39,28 | 39,33 | -1,06% | 795.389,00 |
| 13.03.2024 | 39,10 | 39,79 | 38,97 | 39,75 | 3,03% | 681.346,00 |
| 12.03.2024 | 36,74 | 38,84 | 36,64 | 38,58 | 5,12% | 795.131,00 |
| 11.03.2024 | 36,41 | 37,07 | 35,54 | 36,70 | 0,30% | 563.296,00 |
| 08.03.2024 | 36,38 | 36,81 | 35,90 | 36,59 | 0,25% | 264.055,00 |
| 07.03.2024 | 37,41 | 37,63 | 36,23 | 36,50 | -3,08% | 559.735,00 |
| 06.03.2024 | 37,06 | 37,99 | 36,84 | 37,66 | 2,95% | 604.742,00 |
| 05.03.2024 | 36,44 | 37,37 | 36,31 | 36,58 | -0,05% | 409.659,00 |