64,800$
3,90%
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 62,32 | 65,50 | 61,70 | 64,74 | 3,80% | 2.640.384,00 |
| 12.03.2026 | 60,80 | 62,72 | 59,95 | 62,37 | 4,52% | 2.547.066,00 |
| 11.03.2026 | 59,70 | 60,60 | 58,95 | 59,67 | 1,24% | 2.082.415,00 |
| 10.03.2026 | 59,46 | 60,31 | 58,15 | 58,94 | -2,17% | 1.872.835,00 |
| 09.03.2026 | 63,40 | 63,85 | 59,79 | 60,25 | -3,74% | 1.338,00 |
| 06.03.2026 | 61,16 | 64,00 | 61,04 | 62,59 | 2,84% | 1.338,00 |
| 05.03.2026 | 59,42 | 61,00 | 58,79 | 60,86 | 1,96% | 1.351.773,00 |
| 04.03.2026 | 59,50 | 59,90 | 57,80 | 59,69 | 0,20% | 1.036.485,00 |
| 03.03.2026 | 59,00 | 60,39 | 58,00 | 59,57 | 1,15% | 3.117.924,00 |
| 02.03.2026 | 59,72 | 61,27 | 58,50 | 58,89 | 1,99% | 3.916.001,00 |
| 27.02.2026 | 57,00 | 58,16 | 55,89 | 57,74 | 2,50% | 1.351.137,00 |
| 26.02.2026 | 54,79 | 56,60 | 54,79 | 56,33 | -0,84% | 589.574,00 |
| 25.02.2026 | 57,26 | 57,79 | 55,82 | 56,81 | -1,20% | 837.096,00 |
| 24.02.2026 | 57,10 | 57,50 | 56,41 | 57,50 | 1,50% | 604.881,00 |
| 23.02.2026 | 58,97 | 59,08 | 56,48 | 56,65 | -4,02% | 629.837,00 |
| 20.02.2026 | 58,89 | 59,15 | 58,10 | 59,02 | 0,00% | 1.014.639,00 |
| 19.02.2026 | 55,73 | 59,20 | 55,69 | 59,02 | 6,44% | 2.701.296,00 |
| 18.02.2026 | 54,94 | 55,55 | 54,35 | 55,45 | 2,78% | 829.660,00 |
| 17.02.2026 | 54,57 | 54,57 | 52,82 | 53,95 | -0,30% | 910.412,00 |
| 13.02.2026 | 54,00 | 54,50 | 53,36 | 54,11 | 0,52% | 522.424,00 |
| 12.02.2026 | 56,00 | 56,06 | 53,09 | 53,83 | -3,96% | 843.744,00 |
| 11.02.2026 | 56,94 | 56,99 | 55,00 | 56,05 | 0,32% | 725.739,00 |
| 10.02.2026 | 55,00 | 56,38 | 54,88 | 55,87 | 0,49% | 821.211,00 |
| 09.02.2026 | 55,19 | 56,05 | 54,62 | 55,60 | -0,61% | 848.325,00 |
| 06.02.2026 | 54,78 | 55,99 | 54,70 | 55,94 | 3,32% | 791.705,00 |
| 05.02.2026 | 55,72 | 56,39 | 53,79 | 54,14 | -4,75% | 1.975.974,00 |
| 04.02.2026 | 56,43 | 57,29 | 55,37 | 56,84 | 1,50% | 2.151.960,00 |
| 03.02.2026 | 56,23 | 56,30 | 54,97 | 56,00 | -7,02% | 6.547.692,00 |
| 02.02.2026 | 60,05 | 62,42 | 59,07 | 60,23 | -0,43% | 1.683.106,00 |
| 30.01.2026 | 59,92 | 61,22 | 59,10 | 60,49 | -0,17% | 1.416.963,00 |
| 29.01.2026 | 60,13 | 60,69 | 58,25 | 60,59 | 1,93% | 2.048.700,00 |
| 28.01.2026 | 58,13 | 59,50 | 57,72 | 59,44 | 3,43% | 1.431.228,00 |
| 27.01.2026 | 54,73 | 57,63 | 54,73 | 57,47 | 6,23% | 2.059.198,00 |
| 26.01.2026 | 53,37 | 54,76 | 52,30 | 54,10 | 2,27% | 971.092,00 |
| 23.01.2026 | 52,79 | 53,53 | 52,14 | 52,90 | 2,52% | 631.042,00 |
| 22.01.2026 | 52,04 | 52,90 | 50,73 | 51,60 | -1,58% | 685.114,00 |
| 21.01.2026 | 50,00 | 52,43 | 50,00 | 52,43 | 6,03% | 1.028.811,00 |
| 20.01.2026 | 48,68 | 49,94 | 48,34 | 49,45 | 0,84% | 771.181,00 |
| 16.01.2026 | 49,09 | 49,75 | 48,34 | 49,04 | 0,39% | 414.898,00 |
| 15.01.2026 | 48,20 | 49,33 | 47,78 | 48,85 | -0,27% | 572.355,00 |
| 14.01.2026 | 50,05 | 51,00 | 48,84 | 48,98 | -1,94% | 1.006.411,00 |
| 13.01.2026 | 48,50 | 50,27 | 48,11 | 49,95 | 4,21% | 1.407.808,00 |
| 12.01.2026 | 46,88 | 48,39 | 46,64 | 47,93 | 3,81% | 887.256,00 |
| 09.01.2026 | 45,22 | 46,47 | 44,79 | 46,17 | 2,01% | 655.018,00 |
| 08.01.2026 | 44,15 | 45,71 | 44,05 | 45,26 | 3,14% | 849.779,00 |
| 07.01.2026 | 45,91 | 46,05 | 43,71 | 43,88 | -4,38% | 1.486.840,00 |
| 06.01.2026 | 47,70 | 48,30 | 45,88 | 45,89 | -2,92% | 746.471,00 |
| 05.01.2026 | 48,77 | 49,00 | 46,20 | 47,27 | -3,16% | 1.536.145,00 |