48,900€
4,49%
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 |
|---|---|---|---|---|---|---|
| 27.02.2026 | 46,20 | 46,60 | 46,20 | 46,60 | -0,43% | - |
| 26.02.2026 | 47,60 | 47,60 | 46,80 | 46,80 | -1,68% | - |
| 25.02.2026 | 47,40 | 47,60 | 47,40 | 47,60 | 0,42% | - |
| 24.02.2026 | 47,00 | 49,40 | 46,80 | 47,40 | -2,87% | 20,00 |
| 23.02.2026 | 48,40 | 48,80 | 48,40 | 48,80 | 0,41% | - |
| 20.02.2026 | 49,00 | 49,00 | 48,60 | 48,60 | 4,29% | - |
| 19.02.2026 | 45,80 | 46,60 | 45,80 | 46,60 | 4,02% | - |
| 18.02.2026 | 44,40 | 44,80 | 44,40 | 44,80 | 0,00% | - |
| 17.02.2026 | 44,60 | 44,80 | 44,40 | 44,80 | 2,28% | - |
| 16.02.2026 | 47,00 | 47,00 | 43,80 | 43,80 | -1,35% | 40,00 |
| 13.02.2026 | 44,00 | 44,40 | 44,00 | 44,40 | -7,11% | - |
| 12.02.2026 | 46,40 | 47,80 | 46,20 | 47,80 | -0,42% | 100,00 |
| 11.02.2026 | 46,00 | 48,00 | 46,00 | 48,00 | 4,80% | 65,00 |
| 10.02.2026 | 45,40 | 45,80 | 45,40 | 45,80 | 0,00% | - |
| 09.02.2026 | 46,00 | 46,00 | 45,80 | 45,80 | 0,88% | - |
| 06.02.2026 | 44,80 | 45,40 | 44,60 | 45,40 | -1,73% | - |
| 05.02.2026 | 46,40 | 48,60 | 46,20 | 46,20 | -1,70% | 20,00 |
| 04.02.2026 | 46,20 | 47,00 | 46,20 | 47,00 | 0,43% | - |
| 03.02.2026 | 46,20 | 46,80 | 46,20 | 46,80 | -5,65% | - |
| 02.02.2026 | 47,20 | 49,60 | 47,20 | 49,60 | 2,90% | - |
| 30.01.2026 | 49,00 | 49,00 | 47,40 | 48,20 | -2,03% | - |
| 29.01.2026 | 48,40 | 49,20 | 48,40 | 49,20 | 1,65% | - |
| 28.01.2026 | 46,60 | 48,40 | 46,60 | 48,40 | 8,04% | 53,00 |
| 27.01.2026 | 44,40 | 44,80 | 44,40 | 44,80 | 1,82% | - |
| 26.01.2026 | 43,80 | 44,00 | 43,80 | 44,00 | 0,92% | - |
| 23.01.2026 | 42,80 | 43,60 | 42,60 | 43,60 | 0,93% | - |
| 22.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 3,85% | - |
| 21.01.2026 | 41,00 | 41,60 | 41,00 | 41,60 | 5,05% | - |
| 20.01.2026 | 39,60 | 39,60 | 39,40 | 39,60 | -1,49% | - |
| 19.01.2026 | 40,60 | 42,80 | 40,20 | 40,20 | -2,90% | 15,00 |
| 16.01.2026 | 41,00 | 43,00 | 41,00 | 41,40 | 0,98% | 100,00 |
| 15.01.2026 | 41,20 | 41,20 | 41,00 | 41,00 | -6,39% | - |
| 14.01.2026 | 41,40 | 43,80 | 41,40 | 43,80 | 8,96% | 47,00 |
| 13.01.2026 | 39,80 | 40,20 | 39,80 | 40,20 | 0,50% | - |
| 12.01.2026 | 38,60 | 40,00 | 38,60 | 40,00 | 6,95% | 1.010,00 |
| 09.01.2026 | 37,80 | 37,80 | 37,40 | 37,40 | -3,61% | - |
| 08.01.2026 | 36,40 | 38,80 | 36,40 | 38,80 | 1,57% | 28,00 |
| 07.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -4,50% | - |
| 06.01.2026 | 39,20 | 40,00 | 39,00 | 40,00 | -0,50% | 78,00 |
| 05.01.2026 | 41,00 | 41,20 | 40,20 | 40,20 | 1,52% | - |
| 02.01.2026 | 40,20 | 40,20 | 39,60 | 39,60 | 0,00% | - |
| 30.12.2025 | 39,80 | 39,80 | 39,60 | 39,60 | 1,54% | - |
| 29.12.2025 | 39,40 | 39,40 | 39,00 | 39,00 | 2,09% | - |
| 23.12.2025 | 38,60 | 38,60 | 38,20 | 38,20 | 0,00% | - |
| 22.12.2025 | 38,80 | 38,80 | 38,20 | 38,20 | 0,00% | - |
| 19.12.2025 | 38,60 | 38,60 | 38,20 | 38,20 | 0,53% | - |
| 18.12.2025 | 37,40 | 38,00 | 37,40 | 38,00 | -3,06% | - |
| 17.12.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -2,00% | - |
| 16.12.2025 | 41,00 | 41,00 | 39,80 | 40,00 | -0,99% | 680,00 |
| 15.12.2025 | 41,40 | 41,40 | 40,40 | 40,40 | -1,94% | - |
| 12.12.2025 | 41,80 | 41,80 | 41,20 | 41,20 | -1,90% | - |
| 11.12.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -0,94% | - |
| 10.12.2025 | 43,20 | 43,20 | 42,40 | 42,40 | 0,95% | - |
| 09.12.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -2,33% | - |
| 08.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 05.12.2025 | 44,00 | 44,20 | 44,00 | 44,20 | -2,21% | - |
| 04.12.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 7,11% | - |
| 03.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 02.12.2025 | 41,40 | 41,80 | 41,40 | 41,80 | -1,88% | - |
| 01.12.2025 | 40,60 | 42,60 | 40,60 | 42,60 | 3,90% | 25,00 |
| 28.11.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 0,00% | 300,00 |
| 27.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 50,00 |
| 26.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 25.11.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,49% | - |
| 24.11.2025 | 42,60 | 42,60 | 40,80 | 40,80 | -1,92% | 71,00 |
| 21.11.2025 | 42,40 | 42,60 | 41,60 | 41,60 | -5,02% | 105,00 |
| 20.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | - |
| 19.11.2025 | 42,40 | 42,40 | 42,20 | 42,20 | 2,93% | - |
| 18.11.2025 | 41,40 | 41,40 | 41,00 | 41,00 | -0,49% | 250,00 |
| 17.11.2025 | 43,00 | 43,00 | 41,20 | 41,20 | 1,98% | 270,00 |
| 14.11.2025 | 40,40 | 42,00 | 40,20 | 40,40 | -4,72% | 1.253,00 |
| 13.11.2025 | 42,00 | 42,40 | 41,80 | 42,40 | -4,93% | - |
| 12.11.2025 | 45,60 | 45,60 | 43,80 | 44,60 | 5,19% | 39,00 |
| 11.11.2025 | 41,40 | 42,40 | 41,40 | 42,40 | 2,42% | - |
| 10.11.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 1,47% | - |
| 07.11.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -1,45% | - |
| 06.11.2025 | 41,20 | 41,40 | 41,00 | 41,40 | -0,48% | - |
| 05.11.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 2,97% | - |
| 04.11.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -6,05% | - |
| 03.11.2025 | 41,00 | 43,00 | 41,00 | 43,00 | 5,39% | - |
| 31.10.2025 | 40,00 | 40,80 | 40,00 | 40,80 | 0,49% | - |
| 30.10.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -1,46% | - |
| 29.10.2025 | 39,60 | 41,20 | 39,60 | 41,20 | 3,52% | - |
| 28.10.2025 | 39,80 | 40,00 | 39,80 | 39,80 | -1,49% | - |
| 27.10.2025 | 40,80 | 41,00 | 39,20 | 40,40 | 20,24% | 130,00 |
| 24.10.2025 | 33,40 | 33,60 | 33,20 | 33,60 | 8,39% | 150,00 |
| 23.10.2025 | 31,00 | 32,60 | 31,00 | 31,00 | 4,03% | 350,00 |
| 22.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | - |
| 21.10.2025 | 29,40 | 29,80 | 29,40 | 29,80 | -3,25% | - |
| 20.10.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 3,36% | 680,00 |
| 17.10.2025 | 29,40 | 29,80 | 29,40 | 29,80 | -1,97% | - |
| 16.10.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 15.10.2025 | 31,40 | 31,40 | 29,80 | 30,20 | -5,03% | 28,00 |
| 14.10.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | - |
| 13.10.2025 | 31,20 | 31,80 | 31,20 | 31,80 | -1,85% | 500,00 |
| 10.10.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 8,72% | - |
| 09.10.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 1,36% | - |
| 08.10.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | - |
| 07.10.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -3,87% | - |
| 06.10.2025 | 29,40 | 31,00 | 29,40 | 31,00 | 8,39% | 755,00 |