49,260$
4,03%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 48,57 | 49,75 | 48,57 | 49,29 | 4,10% | 26.687,00 |
| 13.03.2025 | 47,30 | 47,94 | 45,44 | 47,35 | 0,23% | 950.916,00 |
| 12.03.2025 | 43,34 | 47,66 | 43,00 | 47,24 | 10,63% | 1.742.304,00 |
| 11.03.2025 | 42,99 | 44,38 | 42,32 | 42,70 | 0,28% | 851.909,00 |
| 10.03.2025 | 44,98 | 45,40 | 41,02 | 42,58 | -6,87% | 1.889.858,00 |
| 07.03.2025 | 46,15 | 46,35 | 44,25 | 45,72 | 1,04% | 779.441,00 |
| 06.03.2025 | 45,76 | 47,09 | 44,88 | 45,25 | -1,44% | 618.410,00 |
| 05.03.2025 | 46,74 | 47,19 | 44,81 | 45,91 | -0,48% | 1.409.097,00 |
| 04.03.2025 | 48,00 | 48,00 | 45,34 | 46,13 | -6,52% | 2.001.860,00 |
| 03.03.2025 | 51,20 | 51,94 | 48,90 | 49,35 | -2,82% | 1.625.396,00 |
| 28.02.2025 | 48,35 | 51,06 | 47,25 | 50,78 | 4,29% | 1.321.086,00 |
| 27.02.2025 | 50,65 | 51,24 | 48,67 | 48,69 | -5,42% | 919.717,00 |
| 26.02.2025 | 51,75 | 52,40 | 50,70 | 51,48 | -0,04% | 746.656,00 |
| 25.02.2025 | 52,26 | 52,69 | 50,52 | 51,50 | -1,02% | 738.168,00 |
| 24.02.2025 | 54,25 | 54,62 | 51,82 | 52,03 | -4,02% | 989.794,00 |
| 21.02.2025 | 56,65 | 56,85 | 53,86 | 54,21 | -2,13% | 1.048.200,00 |
| 20.02.2025 | 53,74 | 55,60 | 53,14 | 55,39 | 4,53% | 1.096.654,00 |
| 19.02.2025 | 51,63 | 53,12 | 50,90 | 52,99 | 3,62% | 1.137.424,00 |
| 18.02.2025 | 49,08 | 51,73 | 47,21 | 51,14 | -0,54% | 1.380.652,00 |
| 14.02.2025 | 51,85 | 52,59 | 51,08 | 51,42 | -0,52% | 701.381,00 |
| 13.02.2025 | 51,51 | 52,28 | 50,60 | 51,69 | 1,93% | 693.765,00 |
| 12.02.2025 | 50,32 | 52,66 | 50,08 | 50,71 | -0,12% | 1.047.215,00 |
| 11.02.2025 | 53,50 | 53,64 | 50,00 | 50,77 | -5,39% | 1.106.443,00 |
| 10.02.2025 | 53,19 | 54,45 | 53,00 | 53,66 | 1,94% | 561.448,00 |
| 07.02.2025 | 53,34 | 54,11 | 51,95 | 52,64 | -1,68% | 892.632,00 |
| 06.02.2025 | 52,44 | 53,97 | 52,32 | 53,54 | 2,21% | 704.569,00 |
| 05.02.2025 | 53,12 | 54,17 | 52,17 | 52,38 | -1,65% | 722.041,00 |
| 04.02.2025 | 52,92 | 54,17 | 52,81 | 53,26 | 0,87% | 668.291,00 |
| 03.02.2025 | 53,02 | 53,29 | 51,75 | 52,80 | -2,13% | 692.093,00 |
| 31.01.2025 | 55,65 | 55,65 | 53,79 | 53,95 | -2,83% | 552.726,00 |
| 30.01.2025 | 55,51 | 56,26 | 54,75 | 55,52 | 1,02% | 631.241,00 |
| 29.01.2025 | 52,70 | 55,27 | 52,41 | 54,96 | 4,35% | 657.795,00 |
| 28.01.2025 | 54,52 | 54,73 | 51,18 | 52,67 | -2,59% | 1.398.542,00 |
| 27.01.2025 | 55,75 | 55,99 | 53,50 | 54,07 | -5,11% | 1.338.349,00 |
| 24.01.2025 | 59,45 | 61,67 | 56,96 | 56,98 | -3,05% | 1.097.731,00 |
| 23.01.2025 | 58,50 | 59,72 | 58,16 | 58,77 | 0,17% | 837.064,00 |
| 22.01.2025 | 57,90 | 59,86 | 57,90 | 58,67 | 2,09% | 816.048,00 |
| 21.01.2025 | 56,73 | 57,74 | 55,79 | 57,47 | 1,30% | 752.688,00 |
| 17.01.2025 | 58,32 | 58,57 | 56,18 | 56,73 | -2,74% | 905.496,00 |
| 16.01.2025 | 59,80 | 60,22 | 58,20 | 58,33 | -1,97% | 701.979,00 |
| 15.01.2025 | 59,25 | 59,95 | 58,52 | 59,50 | 1,21% | 1.061.261,00 |
| 14.01.2025 | 57,03 | 58,79 | 56,54 | 58,79 | 3,12% | 713.967,00 |
| 13.01.2025 | 57,95 | 58,11 | 56,52 | 57,01 | -1,45% | 776.340,00 |
| 10.01.2025 | 58,63 | 59,36 | 56,00 | 57,85 | 2,41% | 871.533,00 |
| 08.01.2025 | 57,16 | 57,30 | 55,36 | 56,49 | -1,76% | 839.034,00 |
| 07.01.2025 | 55,60 | 58,28 | 55,44 | 57,50 | 5,52% | 1.083.717,00 |
| 06.01.2025 | 55,16 | 55,77 | 54,11 | 54,49 | 0,59% | 920.915,00 |
| 03.01.2025 | 55,90 | 56,24 | 52,87 | 54,17 | -3,09% | 1.214.162,00 |
| 02.01.2025 | 54,65 | 57,29 | 54,27 | 55,90 | 3,31% | 1.331.767,00 |
| 31.12.2024 | 54,04 | 54,50 | 53,32 | 54,11 | 0,04% | 237.986,00 |
| 30.12.2024 | 55,45 | 56,00 | 53,57 | 54,09 | -0,15% | 422.948,00 |
| 27.12.2024 | 54,11 | 54,51 | 53,34 | 54,17 | 0,15% | 275.114,00 |
| 26.12.2024 | 54,02 | 54,34 | 53,59 | 54,09 | 0,17% | 283.026,00 |
| 24.12.2024 | 54,07 | 54,37 | 53,29 | 54,00 | 0,54% | 152.250,00 |
| 23.12.2024 | 54,20 | 54,62 | 52,21 | 53,71 | 0,28% | 504.308,00 |
| 20.12.2024 | 53,42 | 54,50 | 52,74 | 53,56 | -0,67% | 707.525,00 |
| 19.12.2024 | 55,35 | 56,27 | 53,50 | 53,92 | -1,80% | 921.651,00 |
| 18.12.2024 | 58,37 | 58,50 | 54,68 | 54,91 | -5,49% | 970.437,00 |
| 17.12.2024 | 57,28 | 58,10 | 55,70 | 58,10 | 0,17% | 931.670,00 |
| 16.12.2024 | 58,21 | 59,37 | 57,43 | 58,00 | 0,03% | 769.621,00 |
| 13.12.2024 | 58,80 | 59,31 | 56,86 | 57,98 | -0,74% | 801.467,00 |
| 12.12.2024 | 57,86 | 59,47 | 57,82 | 58,41 | 0,46% | 1.380.152,00 |
| 11.12.2024 | 56,77 | 58,24 | 55,33 | 58,14 | 4,21% | 1.161.700,00 |
| 10.12.2024 | 57,95 | 58,90 | 55,75 | 55,79 | -2,87% | 1.271.907,00 |
| 09.12.2024 | 55,84 | 58,17 | 55,59 | 57,44 | 3,74% | 1.293.590,00 |
| 06.12.2024 | 55,50 | 56,18 | 53,55 | 55,37 | -1,32% | 1.355.206,00 |
| 05.12.2024 | 55,84 | 57,21 | 55,70 | 56,11 | 1,15% | 842.787,00 |
| 04.12.2024 | 56,47 | 56,47 | 54,34 | 55,47 | -1,00% | 1.040.309,00 |
| 03.12.2024 | 53,70 | 56,58 | 53,70 | 56,03 | 5,18% | 1.152.537,00 |
| 02.12.2024 | 54,23 | 54,45 | 53,12 | 53,27 | 0,08% | 652.725,00 |
| 29.11.2024 | 54,00 | 54,48 | 52,73 | 53,23 | -0,26% | 623.089,00 |
| 27.11.2024 | 54,57 | 55,14 | 53,30 | 53,37 | -0,28% | 811.238,00 |
| 26.11.2024 | 55,12 | 56,10 | 53,19 | 53,52 | -3,50% | 1.555.178,00 |
| 25.11.2024 | 56,75 | 57,28 | 54,90 | 55,46 | -1,86% | 2.312.474,00 |
| 22.11.2024 | 51,90 | 56,64 | 51,63 | 56,51 | 9,16% | 2.304.287,00 |
| 21.11.2024 | 51,53 | 52,08 | 50,49 | 51,77 | 1,43% | 190.318,00 |
| 20.11.2024 | 50,15 | 51,68 | 50,11 | 51,04 | 2,33% | 608.774,00 |
| 19.11.2024 | 49,50 | 50,34 | 49,20 | 49,88 | -0,42% | 447.473,00 |
| 18.11.2024 | 47,77 | 50,35 | 47,38 | 50,09 | 5,21% | 853.440,00 |
| 15.11.2024 | 49,25 | 49,40 | 47,28 | 47,61 | -3,29% | 603.812,00 |
| 14.11.2024 | 48,30 | 49,61 | 48,16 | 49,23 | 3,01% | 762.542,00 |
| 13.11.2024 | 47,99 | 48,55 | 47,27 | 47,79 | 0,25% | 627.332,00 |
| 12.11.2024 | 47,55 | 48,07 | 46,74 | 47,67 | 0,74% | 825.620,00 |
| 11.11.2024 | 47,33 | 47,82 | 46,42 | 47,32 | -0,65% | 846.961,00 |
| 08.11.2024 | 48,80 | 49,60 | 47,02 | 47,63 | -1,92% | 918.360,00 |
| 07.11.2024 | 50,19 | 50,50 | 48,48 | 48,56 | -2,94% | 1.342.208,00 |
| 06.11.2024 | 51,54 | 51,73 | 49,84 | 50,03 | -0,56% | 1.790.042,00 |
| 05.11.2024 | 50,01 | 51,18 | 49,90 | 50,31 | -0,14% | 605.294,00 |
| 04.11.2024 | 49,66 | 51,21 | 49,66 | 50,38 | 2,07% | 1.022.487,00 |
| 01.11.2024 | 50,61 | 50,63 | 49,02 | 49,36 | -1,00% | 966.210,00 |
| 31.10.2024 | 51,01 | 51,01 | 49,42 | 49,86 | -1,66% | 688.638,00 |
| 30.10.2024 | 51,00 | 51,25 | 49,67 | 50,70 | 0,10% | 657.457,00 |
| 29.10.2024 | 52,04 | 52,19 | 50,57 | 50,65 | -2,75% | 1.395.241,00 |
| 28.10.2024 | 50,86 | 53,18 | 50,71 | 52,08 | -1,61% | 2.044.754,00 |
| 25.10.2024 | 49,50 | 54,00 | 49,43 | 52,93 | 8,42% | 2.720.417,00 |
| 24.10.2024 | 48,05 | 49,43 | 47,34 | 48,82 | 2,26% | 1.010.105,00 |
| 23.10.2024 | 47,55 | 47,97 | 46,94 | 47,74 | 0,15% | 695.921,00 |
| 22.10.2024 | 48,34 | 48,70 | 47,16 | 47,67 | -1,39% | 754.336,00 |
| 21.10.2024 | 48,75 | 49,24 | 48,20 | 48,34 | 0,29% | 511.364,00 |
| 18.10.2024 | 49,50 | 49,57 | 47,90 | 48,20 | -1,49% | 501.360,00 |