43,300€
2,61%
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 | 44,10 | 46,80 | 41,80 | 43,30 | 2,61% | 54,00 |
| 13.03.2025 | 42,40 | 42,40 | 41,20 | 42,20 | 3,94% | - |
| 12.03.2025 | 38,40 | 40,60 | 37,20 | 40,60 | 4,64% | 50,00 |
| 11.03.2025 | 38,20 | 38,80 | 37,20 | 38,80 | 1,04% | - |
| 10.03.2025 | 41,20 | 41,20 | 38,40 | 38,40 | -3,52% | - |
| 07.03.2025 | 39,80 | 40,40 | 39,80 | 39,80 | -1,97% | - |
| 06.03.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -3,79% | - |
| 05.03.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -6,22% | 100,00 |
| 04.03.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -2,60% | 480,00 |
| 03.03.2025 | 47,60 | 47,60 | 46,20 | 46,20 | 0,00% | - |
| 28.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | 100,00 |
| 27.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 26.02.2025 | 47,80 | 48,00 | 46,80 | 46,80 | -1,27% | - |
| 25.02.2025 | 48,40 | 48,40 | 47,40 | 47,40 | -4,05% | - |
| 24.02.2025 | 50,50 | 50,50 | 49,40 | 49,40 | -4,08% | - |
| 21.02.2025 | 54,00 | 54,00 | 51,50 | 51,50 | 3,41% | 50,00 |
| 20.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 5,06% | - |
| 19.02.2025 | 48,20 | 48,60 | 47,40 | 47,40 | -2,47% | 150,00 |
| 18.02.2025 | 48,00 | 49,00 | 44,20 | 48,60 | -0,82% | 232,00 |
| 17.02.2025 | 48,20 | 49,00 | 48,20 | 49,00 | 0,82% | - |
| 14.02.2025 | 48,60 | 48,60 | 48,40 | 48,60 | 0,00% | - |
| 13.02.2025 | 48,60 | 48,60 | 48,40 | 48,60 | -2,02% | - |
| 12.02.2025 | 48,00 | 49,80 | 46,40 | 49,60 | -2,75% | 597,00 |
| 11.02.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 2,00% | - |
| 10.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 07.02.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 0,40% | - |
| 06.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 05.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -4,76% | - |
| 04.02.2025 | 50,00 | 52,50 | 49,80 | 52,50 | 6,28% | 200,00 |
| 03.02.2025 | 53,00 | 53,00 | 49,40 | 49,40 | -2,18% | 57,00 |
| 31.01.2025 | 52,00 | 54,50 | 50,50 | 50,50 | 0,00% | 290,00 |
| 30.01.2025 | 51,50 | 51,50 | 50,50 | 50,50 | 1,41% | - |
| 29.01.2025 | 52,00 | 52,00 | 49,80 | 49,80 | -2,35% | 20,00 |
| 28.01.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -1,92% | - |
| 27.01.2025 | 53,50 | 53,50 | 52,00 | 52,00 | -7,14% | - |
| 24.01.2025 | 57,00 | 57,00 | 56,00 | 56,00 | -4,27% | 260,00 |
| 23.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 7,34% | 179,00 |
| 22.01.2025 | 54,00 | 57,00 | 54,00 | 54,50 | 0,93% | 16,00 |
| 21.01.2025 | 53,00 | 54,00 | 51,50 | 54,00 | 1,89% | 43,00 |
| 20.01.2025 | 56,50 | 56,50 | 53,00 | 53,00 | -1,85% | 18,00 |
| 17.01.2025 | 55,50 | 56,00 | 54,00 | 54,00 | -7,69% | - |
| 16.01.2025 | 56,50 | 58,50 | 55,00 | 58,50 | 5,41% | 427,00 |
| 15.01.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 1,83% | - |
| 14.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 13.01.2025 | 55,00 | 58,00 | 54,00 | 54,00 | -2,70% | 30,00 |
| 10.01.2025 | 53,50 | 55,50 | 53,50 | 55,50 | 3,74% | - |
| 09.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | - |
| 08.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 10,00% | 60,00 |
| 07.01.2025 | 51,00 | 51,50 | 50,00 | 50,00 | -7,41% | 66,00 |
| 06.01.2025 | 52,00 | 54,00 | 49,80 | 54,00 | 4,85% | 9,00 |
| 03.01.2025 | 53,00 | 53,00 | 51,50 | 51,50 | -8,85% | - |
| 02.01.2025 | 54,50 | 56,50 | 51,50 | 56,50 | 11,88% | 665,00 |
| 30.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -4,72% | - |
| 27.12.2024 | 50,00 | 53,00 | 50,00 | 53,00 | 3,92% | 12,00 |
| 23.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 20.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 19.12.2024 | 51,50 | 51,50 | 50,00 | 50,00 | -7,41% | - |
| 18.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 17.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 5,00 |
| 16.12.2024 | 56,50 | 56,50 | 54,00 | 54,50 | -4,39% | 44,00 |
| 13.12.2024 | 54,50 | 57,00 | 54,50 | 57,00 | 8,57% | 400,00 |
| 12.12.2024 | 54,00 | 54,00 | 52,50 | 52,50 | -0,94% | - |
| 11.12.2024 | 54,50 | 54,50 | 51,50 | 53,00 | -0,93% | 20,00 |
| 10.12.2024 | 53,00 | 53,50 | 53,00 | 53,50 | 4,90% | - |
| 09.12.2024 | 52,00 | 52,00 | 51,00 | 51,00 | -2,86% | 535,00 |
| 06.12.2024 | 51,50 | 52,50 | 51,50 | 52,50 | 1,94% | 10,00 |
| 05.12.2024 | 51,00 | 51,50 | 51,00 | 51,50 | -1,90% | - |
| 04.12.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 5,85% | - |
| 03.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 02.12.2024 | 51,50 | 51,50 | 49,20 | 50,00 | 0,00% | 170,00 |
| 29.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 28.11.2024 | 49,40 | 49,60 | 49,40 | 49,60 | 2,06% | - |
| 27.11.2024 | 49,60 | 49,60 | 48,60 | 48,60 | -8,30% | - |
| 26.11.2024 | 51,50 | 53,00 | 50,00 | 53,00 | 3,92% | 80,00 |
| 25.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 8,51% | - |
| 22.11.2024 | 48,40 | 48,40 | 47,00 | 47,00 | 1,29% | - |
| 21.11.2024 | 47,40 | 47,40 | 46,40 | 46,40 | 2,65% | - |
| 20.11.2024 | 46,20 | 46,20 | 45,20 | 45,20 | 1,35% | - |
| 19.11.2024 | 46,40 | 46,40 | 44,60 | 44,60 | 4,69% | - |
| 18.11.2024 | 44,00 | 44,00 | 42,60 | 42,60 | -12,70% | - |
| 15.11.2024 | 45,40 | 48,80 | 45,40 | 48,80 | 11,93% | 60,00 |
| 14.11.2024 | 44,20 | 44,40 | 43,60 | 43,60 | 2,83% | - |
| 13.11.2024 | 45,20 | 45,20 | 42,40 | 42,40 | 0,47% | - |
| 12.11.2024 | 43,40 | 43,40 | 42,20 | 42,20 | 0,48% | - |
| 11.11.2024 | 43,60 | 43,60 | 42,00 | 42,00 | -3,67% | - |
| 08.11.2024 | 44,00 | 44,00 | 43,20 | 43,60 | -6,44% | 440,00 |
| 07.11.2024 | 46,20 | 46,60 | 46,00 | 46,60 | -9,51% | 70,00 |
| 06.11.2024 | 46,80 | 51,50 | 46,80 | 51,50 | 5,53% | 80,00 |
| 05.11.2024 | 45,20 | 48,80 | 45,20 | 48,80 | 12,44% | 20,00 |
| 04.11.2024 | 44,80 | 44,80 | 43,40 | 43,40 | -3,98% | - |
| 01.11.2024 | 45,00 | 45,20 | 43,80 | 45,20 | 0,00% | - |
| 31.10.2024 | 46,00 | 46,00 | 45,20 | 45,20 | -4,24% | - |
| 30.10.2024 | 46,00 | 47,60 | 44,60 | 47,20 | -2,88% | 160,00 |
| 29.10.2024 | 47,20 | 48,60 | 45,60 | 48,60 | 2,97% | 70,00 |
| 28.10.2024 | 47,60 | 51,00 | 46,00 | 47,20 | 3,06% | 120,00 |
| 25.10.2024 | 44,00 | 45,80 | 43,00 | 45,80 | 8,02% | 200,00 |
| 24.10.2024 | 43,80 | 43,80 | 42,40 | 42,40 | 1,44% | - |
| 23.10.2024 | 43,00 | 46,40 | 41,80 | 41,80 | -0,95% | 100,00 |
| 22.10.2024 | 43,60 | 43,60 | 42,20 | 42,20 | -0,47% | - |
| 21.10.2024 | 43,40 | 43,40 | 42,40 | 42,40 | -1,40% | - |