43,400€
-0,91%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | - |
| 02.10.2025 | 28,60 | 30,00 | 28,20 | 28,60 | -5,30% | 800,00 |
| 01.10.2025 | 28,40 | 30,20 | 28,40 | 30,20 | 2,03% | 440,00 |
| 30.09.2025 | 30,00 | 30,00 | 29,40 | 29,60 | -3,90% | - |
| 29.09.2025 | 32,20 | 32,20 | 30,40 | 30,80 | -1,91% | 750,00 |
| 26.09.2025 | 31,00 | 31,40 | 31,00 | 31,40 | -1,88% | - |
| 25.09.2025 | 31,60 | 32,00 | 31,60 | 32,00 | -5,88% | - |
| 24.09.2025 | 32,60 | 34,00 | 31,00 | 34,00 | 4,94% | 470,00 |
| 23.09.2025 | 31,80 | 32,40 | 30,20 | 32,40 | 1,25% | 158,00 |
| 22.09.2025 | 28,60 | 32,00 | 28,60 | 32,00 | 9,59% | 200,00 |
| 19.09.2025 | 29,00 | 29,20 | 28,80 | 29,20 | -3,31% | - |
| 18.09.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -3,82% | - |
| 17.09.2025 | 30,20 | 31,40 | 30,20 | 31,40 | 0,00% | 250,00 |
| 16.09.2025 | 29,40 | 31,40 | 29,40 | 31,40 | 6,08% | 570,00 |
| 15.09.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -6,33% | - |
| 12.09.2025 | 31,00 | 32,60 | 30,80 | 31,60 | -3,36% | 36,00 |
| 11.09.2025 | 32,60 | 33,60 | 32,20 | 32,70 | 0,31% | 38,00 |
| 10.09.2025 | 29,80 | 32,60 | 29,80 | 32,60 | 7,59% | 400,00 |
| 09.09.2025 | 29,90 | 30,40 | 29,20 | 30,30 | 1,00% | 50,00 |
| 08.09.2025 | 31,30 | 31,60 | 26,50 | 30,00 | -9,09% | 38,00 |
| 05.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 6,00 |
| 04.09.2025 | 33,60 | 33,60 | 31,80 | 32,40 | -1,82% | 80,00 |
| 03.09.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -1,20% | - |
| 02.09.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 2,45% | 24,00 |
| 01.09.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -1,81% | - |
| 29.08.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 1,22% | - |
| 28.08.2025 | 32,80 | 34,00 | 32,80 | 32,80 | -1,20% | 2,00 |
| 27.08.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 2,47% | - |
| 26.08.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -4,14% | - |
| 25.08.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -1,74% | - |
| 22.08.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | - |
| 21.08.2025 | 33,80 | 33,80 | 33,60 | 33,80 | -0,59% | - |
| 20.08.2025 | 33,60 | 34,00 | 33,60 | 34,00 | -2,30% | - |
| 19.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,92% | - |
| 18.08.2025 | 36,00 | 36,60 | 34,20 | 36,60 | 5,78% | 78,00 |
| 15.08.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -4,42% | - |
| 14.08.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | - |
| 13.08.2025 | 35,40 | 36,00 | 35,40 | 36,00 | -1,10% | - |
| 12.08.2025 | 36,20 | 37,60 | 36,20 | 36,40 | 1,11% | 50,00 |
| 11.08.2025 | 35,60 | 36,00 | 35,60 | 36,00 | -3,74% | 70,00 |
| 08.08.2025 | 41,00 | 41,00 | 37,40 | 37,40 | -4,59% | 275,00 |
| 07.08.2025 | 38,20 | 39,80 | 38,20 | 39,20 | -1,01% | 360,00 |
| 06.08.2025 | 38,00 | 39,60 | 38,00 | 39,60 | 5,88% | 150,00 |
| 05.08.2025 | 37,40 | 37,60 | 37,40 | 37,40 | -2,60% | - |
| 04.08.2025 | 36,40 | 38,40 | 36,40 | 38,40 | 2,13% | 100,00 |
| 01.08.2025 | 38,00 | 38,40 | 37,60 | 37,60 | -2,59% | - |
| 31.07.2025 | 38,80 | 39,00 | 38,60 | 38,60 | -2,53% | - |
| 30.07.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 2,06% | - |
| 29.07.2025 | 37,00 | 38,80 | 37,00 | 38,80 | 3,19% | 50,00 |
| 28.07.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 2,17% | - |
| 25.07.2025 | 36,40 | 36,80 | 36,40 | 36,80 | -1,60% | - |
| 24.07.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 3,31% | - |
| 23.07.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 22.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | 100,00 |
| 21.07.2025 | 37,20 | 38,00 | 37,20 | 38,00 | -3,55% | - |
| 18.07.2025 | 37,80 | 39,40 | 37,80 | 39,40 | 4,79% | 10,00 |
| 17.07.2025 | 37,20 | 37,60 | 37,20 | 37,60 | -1,57% | - |
| 16.07.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 15.07.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 0,53% | - |
| 14.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -4,04% | - |
| 11.07.2025 | 40,40 | 40,40 | 39,60 | 39,60 | -0,50% | - |
| 10.07.2025 | 39,20 | 39,80 | 39,20 | 39,80 | -1,00% | - |
| 09.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | - |
| 08.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 07.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 04.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |