72,060$
-1,23%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 73,44 | 73,89 | 70,98 | 72,06 | -1,23% | 2.384.376,00 |
| 19.03.2026 | 70,28 | 74,47 | 69,61 | 72,96 | 5,08% | 4.104.137,00 |
| 18.03.2026 | 69,63 | 70,17 | 68,59 | 69,43 | 0,46% | 1.794.361,00 |
| 17.03.2026 | 66,44 | 69,90 | 66,19 | 69,11 | 5,21% | 2.968.467,00 |
| 16.03.2026 | 64,46 | 66,77 | 64,25 | 65,69 | 1,47% | 1.929.692,00 |
| 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% | 2.548.010,00 |
| 11.03.2026 | 59,70 | 60,60 | 58,95 | 59,67 | 1,24% | 2.085.931,00 |
| 10.03.2026 | 59,21 | 60,31 | 58,15 | 58,94 | -2,17% | 1.872.836,00 |
| 09.03.2026 | 63,40 | 63,85 | 59,79 | 60,25 | -3,74% | 2.165.084,00 |
| 06.03.2026 | 61,16 | 64,00 | 61,04 | 62,59 | 2,84% | 3.173.597,00 |
| 05.03.2026 | 59,37 | 61,00 | 58,79 | 60,86 | 1,96% | 1.351.774,00 |
| 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 |
| 02.01.2026 | 48,59 | 49,69 | 47,82 | 48,81 | 0,31% | 505.130,00 |
| 31.12.2025 | 48,66 | 49,26 | 48,17 | 48,66 | 0,39% | 391.354,00 |
| 30.12.2025 | 48,31 | 48,75 | 47,98 | 48,47 | 1,15% | 297.105,00 |
| 29.12.2025 | 47,60 | 48,49 | 47,55 | 47,92 | 0,97% | 479.465,00 |
| 26.12.2025 | 47,05 | 47,91 | 46,62 | 47,46 | 0,36% | 553.505,00 |
| 24.12.2025 | 46,89 | 47,66 | 46,75 | 47,29 | 0,32% | 117.455,00 |
| 23.12.2025 | 46,50 | 47,67 | 46,40 | 47,14 | 1,20% | 423.961,00 |
| 22.12.2025 | 47,50 | 48,20 | 46,56 | 46,58 | 0,41% | 619.409,00 |
| 19.12.2025 | 46,81 | 47,20 | 46,08 | 46,39 | 0,15% | 514.981,00 |
| 18.12.2025 | 46,20 | 47,10 | 45,63 | 46,32 | 0,92% | 981.404,00 |
| 17.12.2025 | 47,86 | 47,87 | 45,34 | 45,90 | -1,94% | 843.508,00 |
| 16.12.2025 | 48,47 | 48,87 | 46,52 | 46,81 | -4,99% | 866.685,00 |
| 15.12.2025 | 49,20 | 49,60 | 48,53 | 49,27 | -0,38% | 425.629,00 |
| 12.12.2025 | 49,94 | 50,49 | 48,70 | 49,46 | -0,92% | 386.453,00 |
| 11.12.2025 | 50,65 | 51,31 | 49,31 | 49,92 | -2,94% | 673.067,00 |
| 10.12.2025 | 51,25 | 51,89 | 50,54 | 51,43 | 0,55% | 558.262,00 |
| 09.12.2025 | 50,77 | 51,95 | 50,77 | 51,15 | 0,49% | 418.326,00 |
| 08.12.2025 | 51,05 | 51,05 | 50,00 | 50,90 | 0,04% | 358.801,00 |
| 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% | 1.121.515,00 |
| 03.12.2025 | 50,43 | 53,44 | 50,00 | 53,30 | 6,62% | 1.408.200,00 |
| 02.12.2025 | 49,42 | 50,81 | 48,67 | 49,99 | 1,83% | 876.313,00 |
| 01.12.2025 | 49,02 | 49,90 | 48,80 | 49,09 | -0,14% | 561.616,00 |
| 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 | 48,49 | 48,49 | 47,30 | 48,21 | 0,00% | 686.376,00 |
| 21.11.2025 | 49,50 | 49,54 | 47,32 | 48,21 | -3,43% | 885.011,00 |
| 20.11.2025 | 51,35 | 52,10 | 49,80 | 49,92 | -2,27% | 1.050.424,00 |
| 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% | 964.373,00 |
| 17.11.2025 | 49,05 | 49,84 | 48,53 | 49,03 | 0,39% | 745.470,00 |
| 14.11.2025 | 47,51 | 50,19 | 47,00 | 48,84 | 2,71% | 1.139.812,00 |
| 13.11.2025 | 50,00 | 50,00 | 47,33 | 47,55 | -3,96% | 1.405.149,00 |
| 12.11.2025 | 52,41 | 52,65 | 49,48 | 49,51 | -2,65% | 1.938.476,00 |
| 11.11.2025 | 49,72 | 51,37 | 49,26 | 50,86 | 3,58% | 1.821.632,00 |
| 10.11.2025 | 49,06 | 49,55 | 47,71 | 49,10 | 2,08% | 899.116,00 |
| 07.11.2025 | 48,10 | 48,83 | 46,91 | 48,10 | -0,43% | 993.689,00 |
| 06.11.2025 | 49,23 | 49,30 | 47,91 | 48,31 | -0,56% | 561.597,00 |
| 05.11.2025 | 49,82 | 49,82 | 48,48 | 48,58 | 0,00% | 1.039.103,00 |
| 04.11.2025 | 47,67 | 49,22 | 46,69 | 48,58 | -1,02% | 1.091.928,00 |
| 03.11.2025 | 49,98 | 50,54 | 47,84 | 49,08 | 1,30% | 1.535.734,00 |
| 31.10.2025 | 47,98 | 49,65 | 47,37 | 48,45 | 2,67% | 1.522.522,00 |
| 30.10.2025 | 48,21 | 48,40 | 47,02 | 47,19 | -2,58% | 1.062.209,00 |
| 29.10.2025 | 47,84 | 49,49 | 47,18 | 48,44 | 1,98% | 2.130.261,00 |
| 28.10.2025 | 47,00 | 48,39 | 46,63 | 47,50 | 0,00% | 2.135.692,00 |
| 27.10.2025 | 49,50 | 50,78 | 46,74 | 47,50 | 18,66% | 8.094.994,00 |