49,980$
2,84%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 49,27 | 49,52 | 48,57 | 49,15 | -0,16% | 439.742,00 |
| 14.03.2025 | 49,10 | 49,81 | 49,00 | 49,23 | 3,97% | 703.321,00 |
| 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 |