43,400€
1,40%
Echtzeit-Aktienkurs Vista Energy SAB de CV
Bid:
Ask:
Aktienkurse zur Vista Energy SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 42,60 | 42,60 | 41,80 | 41,80 | -2,34% | 30,00 |
| 05.09.2024 | 43,60 | 43,80 | 42,80 | 42,80 | -10,08% | - |
| 04.09.2024 | 43,60 | 47,60 | 43,60 | 47,60 | 8,18% | 450,00 |
| 03.09.2024 | 45,60 | 45,60 | 44,00 | 44,00 | -3,08% | - |
| 02.09.2024 | 45,60 | 45,60 | 45,40 | 45,40 | 3,18% | - |
| 30.08.2024 | 45,60 | 45,60 | 44,00 | 44,00 | 1,38% | - |
| 29.08.2024 | 44,80 | 44,80 | 43,40 | 43,40 | 0,00% | - |
| 28.08.2024 | 44,60 | 44,60 | 43,40 | 43,40 | -0,46% | - |
| 27.08.2024 | 45,00 | 45,00 | 43,60 | 43,60 | 0,46% | - |
| 26.08.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 4,83% | - |
| 23.08.2024 | 42,40 | 42,40 | 41,40 | 41,40 | 0,00% | - |
| 22.08.2024 | 42,60 | 42,60 | 41,40 | 41,40 | -4,61% | - |
| 21.08.2024 | 44,00 | 44,00 | 43,40 | 43,40 | 1,88% | - |
| 20.08.2024 | 43,80 | 43,80 | 42,60 | 42,60 | 0,00% | - |
| 19.08.2024 | 44,00 | 44,00 | 42,60 | 42,60 | 0,00% | - |
| 16.08.2024 | 44,20 | 45,40 | 42,60 | 42,60 | -0,47% | 440,00 |
| 15.08.2024 | 43,80 | 43,80 | 42,80 | 42,80 | 2,39% | - |
| 14.08.2024 | 43,40 | 43,40 | 41,80 | 41,80 | -1,42% | - |
| 13.08.2024 | 43,60 | 43,80 | 42,40 | 42,40 | 5,47% | - |
| 12.08.2024 | 41,00 | 41,00 | 40,20 | 40,20 | 4,15% | 10,00 |
| 09.08.2024 | 39,80 | 39,80 | 38,60 | 38,60 | 1,58% | - |
| 08.08.2024 | 38,40 | 38,40 | 38,00 | 38,00 | 0,00% | - |
| 07.08.2024 | 38,20 | 38,20 | 38,00 | 38,00 | 6,15% | - |
| 06.08.2024 | 36,80 | 36,80 | 35,80 | 35,80 | 1,70% | 36,00 |
| 05.08.2024 | 35,40 | 35,40 | 35,20 | 35,20 | -4,86% | - |
| 02.08.2024 | 38,60 | 38,60 | 37,00 | 37,00 | -7,04% | - |
| 01.08.2024 | 40,60 | 40,60 | 39,80 | 39,80 | 7,57% | - |
| 31.07.2024 | 38,00 | 38,00 | 37,00 | 37,00 | -2,63% | - |
| 30.07.2024 | 39,20 | 39,20 | 38,00 | 38,00 | -3,06% | 15,00 |
| 29.07.2024 | 40,20 | 40,20 | 39,20 | 39,20 | 0,00% | - |
| 26.07.2024 | 40,20 | 40,40 | 39,20 | 39,20 | -0,51% | - |
| 25.07.2024 | 40,60 | 40,60 | 39,40 | 39,40 | -4,83% | - |
| 24.07.2024 | 42,60 | 42,60 | 41,40 | 41,40 | -0,96% | - |
| 23.07.2024 | 42,80 | 42,80 | 41,80 | 41,80 | -0,48% | - |
| 22.07.2024 | 45,40 | 45,40 | 42,00 | 42,00 | 0,96% | 66,00 |
| 19.07.2024 | 43,00 | 43,00 | 41,60 | 41,60 | 2,46% | - |
| 18.07.2024 | 44,00 | 44,00 | 40,60 | 40,60 | -0,98% | 60,00 |
| 17.07.2024 | 42,40 | 42,40 | 41,00 | 41,00 | -1,91% | - |
| 16.07.2024 | 43,00 | 43,00 | 41,80 | 41,80 | 0,00% | - |
| 15.07.2024 | 43,20 | 43,20 | 41,80 | 41,80 | 3,98% | - |
| 12.07.2024 | 41,80 | 41,80 | 40,20 | 40,20 | -1,47% | - |
| 11.07.2024 | 42,20 | 42,20 | 40,80 | 40,80 | 4,62% | - |
| 10.07.2024 | 40,20 | 40,20 | 39,00 | 39,00 | -2,01% | - |
| 09.07.2024 | 41,00 | 41,00 | 39,80 | 39,80 | -1,00% | - |
| 08.07.2024 | 41,40 | 41,40 | 40,20 | 40,20 | -0,99% | - |
| 05.07.2024 | 42,00 | 42,00 | 40,60 | 40,60 | -0,49% | - |
| 04.07.2024 | 42,00 | 42,00 | 40,80 | 40,80 | 2,00% | - |
| 03.07.2024 | 41,40 | 41,60 | 40,00 | 40,00 | 2,56% | - |
| 02.07.2024 | 40,00 | 40,00 | 39,00 | 39,00 | -3,47% | - |
| 01.07.2024 | 41,40 | 41,40 | 40,40 | 40,40 | -1,46% | - |
| 28.06.2024 | 41,80 | 41,80 | 41,00 | 41,00 | 3,02% | - |
| 27.06.2024 | 41,00 | 41,20 | 39,80 | 39,80 | -2,93% | - |
| 26.06.2024 | 42,20 | 42,20 | 41,00 | 41,00 | 6,22% | - |
| 25.06.2024 | 39,80 | 40,00 | 38,60 | 38,60 | 2,12% | - |
| 24.06.2024 | 39,00 | 39,00 | 37,80 | 37,80 | -1,56% | - |
| 21.06.2024 | 39,60 | 39,60 | 38,40 | 38,40 | 2,13% | - |
| 20.06.2024 | 38,80 | 38,80 | 37,60 | 37,60 | -4,08% | - |
| 19.06.2024 | 38,60 | 39,20 | 38,60 | 39,20 | 3,70% | - |
| 18.06.2024 | 38,60 | 38,60 | 37,80 | 37,80 | -1,56% | - |
| 17.06.2024 | 39,80 | 39,80 | 38,40 | 38,40 | -1,03% | - |
| 14.06.2024 | 39,80 | 39,80 | 38,80 | 38,80 | -3,96% | - |
| 13.06.2024 | 40,00 | 40,40 | 39,80 | 40,40 | 5,76% | - |
| 12.06.2024 | 39,40 | 39,40 | 38,20 | 38,20 | -2,05% | - |
| 11.06.2024 | 40,20 | 40,20 | 39,00 | 39,00 | 0,00% | - |
| 10.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 07.06.2024 | 38,20 | 38,20 | 38,00 | 38,00 | -0,52% | - |
| 06.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 05.06.2024 | 38,80 | 38,80 | 38,60 | 38,60 | -4,93% | - |
| 04.06.2024 | 41,80 | 41,80 | 40,60 | 40,60 | -4,25% | - |
| 03.06.2024 | 43,80 | 43,80 | 42,40 | 42,40 | 0,00% | - |
| 31.05.2024 | 43,80 | 44,00 | 42,40 | 42,40 | 3,92% | - |
| 30.05.2024 | 42,60 | 42,60 | 40,80 | 40,80 | 2,00% | - |
| 29.05.2024 | 41,20 | 41,20 | 40,00 | 40,00 | 3,09% | - |
| 28.05.2024 | 39,80 | 40,60 | 38,80 | 38,80 | -2,51% | 100,00 |
| 27.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -8,72% | 402,00 |
| 24.05.2024 | 40,80 | 43,60 | 40,20 | 43,60 | 6,86% | 160,00 |
| 23.05.2024 | 41,60 | 41,60 | 40,80 | 40,80 | -3,32% | - |
| 22.05.2024 | 44,00 | 44,00 | 42,20 | 42,20 | 0,00% | 200,00 |
| 21.05.2024 | 43,60 | 43,60 | 42,20 | 42,20 | 0,96% | - |
| 20.05.2024 | 42,60 | 42,60 | 41,80 | 41,80 | 0,97% | - |
| 17.05.2024 | 42,60 | 42,60 | 41,40 | 41,40 | -1,43% | - |
| 16.05.2024 | 42,80 | 42,80 | 42,00 | 42,00 | 2,94% | - |
| 15.05.2024 | 42,00 | 42,00 | 40,80 | 40,80 | 3,55% | - |
| 14.05.2024 | 40,80 | 40,80 | 39,40 | 39,40 | -7,51% | - |
| 13.05.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 6,00 |
| 10.05.2024 | 43,00 | 43,80 | 42,00 | 42,20 | 2,43% | - |
| 09.05.2024 | 41,80 | 42,00 | 41,20 | 41,20 | -0,96% | - |
| 08.05.2024 | 42,20 | 42,40 | 41,60 | 41,60 | -0,48% | - |
| 07.05.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 06.05.2024 | 39,20 | 42,20 | 39,20 | 42,20 | 10,47% | 300,00 |
| 03.05.2024 | 39,00 | 39,00 | 38,20 | 38,20 | -0,52% | - |
| 02.05.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -1,54% | - |
| 30.04.2024 | 39,60 | 39,60 | 39,00 | 39,00 | 0,00% | - |
| 29.04.2024 | 39,20 | 39,20 | 39,00 | 39,00 | 1,56% | - |
| 26.04.2024 | 39,00 | 39,00 | 38,40 | 38,40 | 4,35% | - |
| 25.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -7,54% | - |
| 24.04.2024 | 40,40 | 40,40 | 39,80 | 39,80 | -3,40% | - |
| 23.04.2024 | 42,00 | 42,00 | 40,60 | 41,20 | 8,42% | 366,00 |
| 22.04.2024 | 38,60 | 38,60 | 38,00 | 38,00 | 3,26% | - |
| 19.04.2024 | 38,40 | 38,40 | 36,80 | 36,80 | -0,54% | - |