36,500€
-6,89%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.07.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 3,57% | - |
| 02.07.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -2,00% | - |
| 01.07.2025 | 39,60 | 40,00 | 39,60 | 40,00 | -1,48% | 54,00 |
| 30.06.2025 | 43,00 | 43,00 | 40,60 | 40,60 | -1,46% | 10,00 |
| 27.06.2025 | 41,00 | 41,20 | 40,80 | 41,20 | 0,98% | - |
| 26.06.2025 | 40,40 | 40,80 | 40,40 | 40,80 | -3,77% | 1.190,00 |
| 25.06.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 0,00% | - |
| 24.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,93% | - |
| 23.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | 50,00 |
| 20.06.2025 | 46,10 | 46,10 | 43,90 | 44,00 | -4,35% | - |
| 19.06.2025 | 43,80 | 46,00 | 43,60 | 46,00 | 2,22% | 1.300,00 |
| 18.06.2025 | 44,20 | 45,00 | 44,00 | 45,00 | 1,35% | - |
| 17.06.2025 | 43,80 | 44,40 | 43,60 | 44,40 | -3,90% | - |
| 16.06.2025 | 45,40 | 46,20 | 44,60 | 46,20 | 0,00% | 70,00 |
| 13.06.2025 | 44,80 | 46,20 | 44,80 | 46,20 | 3,59% | - |
| 12.06.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | - |
| 11.06.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 4,74% | - |
| 10.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 09.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 06.06.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 2,93% | - |
| 05.06.2025 | 40,80 | 41,00 | 40,80 | 41,00 | -7,66% | - |
| 04.06.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 4,23% | - |
| 03.06.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 0,95% | - |
| 02.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 30.05.2025 | 43,20 | 43,40 | 43,20 | 43,40 | 0,46% | - |
| 29.05.2025 | 44,00 | 44,20 | 43,20 | 43,20 | 0,47% | - |
| 28.05.2025 | 42,40 | 43,00 | 42,20 | 43,00 | 0,00% | - |
| 27.05.2025 | 43,40 | 43,60 | 43,00 | 43,00 | -0,46% | 25,00 |
| 26.05.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 3,35% | - |
| 23.05.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -3,24% | - |
| 22.05.2025 | 43,00 | 43,20 | 43,00 | 43,20 | -1,82% | - |
| 21.05.2025 | 43,60 | 44,00 | 43,40 | 44,00 | -2,22% | - |
| 20.05.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 3,69% | - |
| 19.05.2025 | 43,40 | 43,60 | 43,40 | 43,40 | -2,69% | - |
| 16.05.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | - |
| 15.05.2025 | 44,40 | 44,40 | 44,20 | 44,20 | 0,45% | - |
| 14.05.2025 | 44,60 | 44,60 | 44,00 | 44,00 | 3,29% | - |
| 13.05.2025 | 43,80 | 44,00 | 42,60 | 42,60 | 1,43% | - |
| 12.05.2025 | 43,00 | 43,00 | 42,00 | 42,00 | 3,96% | 350,00 |
| 09.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 6,88% | - |
| 08.05.2025 | 39,00 | 39,00 | 37,80 | 37,80 | 2,16% | - |
| 07.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 4,52% | - |
| 06.05.2025 | 36,60 | 36,60 | 35,40 | 35,40 | -6,84% | - |
| 05.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 200,00 |
| 02.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 30.04.2025 | 39,00 | 39,20 | 37,80 | 37,80 | -3,57% | - |
| 29.04.2025 | 40,40 | 40,40 | 39,20 | 39,20 | -2,49% | - |
| 28.04.2025 | 41,20 | 41,20 | 40,20 | 40,20 | -0,99% | - |
| 25.04.2025 | 42,20 | 42,20 | 40,60 | 40,60 | 3,05% | - |
| 24.04.2025 | 40,80 | 40,80 | 39,40 | 39,40 | -8,37% | - |
| 23.04.2025 | 40,60 | 43,00 | 40,60 | 43,00 | 12,57% | 1.190,00 |
| 22.04.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -4,50% | - |
| 17.04.2025 | 38,60 | 40,00 | 37,20 | 40,00 | -0,99% | 150,00 |
| 16.04.2025 | 34,40 | 40,40 | 34,40 | 40,40 | 18,13% | 131,00 |
| 15.04.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -6,56% | - |
| 14.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 22,00% | 100,00 |
| 11.04.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -4,46% | - |
| 10.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 9,79% | - |
| 09.04.2025 | 30,40 | 31,00 | 28,60 | 28,60 | -14,88% | - |
| 08.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 7,69% | - |
| 07.04.2025 | 33,00 | 33,00 | 31,20 | 31,20 | -10,34% | - |
| 04.04.2025 | 38,00 | 38,00 | 34,80 | 34,80 | -9,84% | - |
| 03.04.2025 | 41,00 | 41,20 | 38,60 | 38,60 | -6,76% | - |
| 02.04.2025 | 43,20 | 43,20 | 41,40 | 41,40 | 3,50% | - |
| 01.04.2025 | 42,00 | 42,00 | 40,00 | 40,00 | -3,38% | - |
| 31.03.2025 | 42,80 | 42,80 | 41,40 | 41,40 | -3,72% | - |
| 28.03.2025 | 43,80 | 43,80 | 42,60 | 43,00 | -4,02% | - |
| 27.03.2025 | 43,80 | 44,80 | 42,40 | 44,80 | 1,82% | - |
| 26.03.2025 | 43,80 | 44,00 | 42,40 | 44,00 | 1,85% | - |
| 25.03.2025 | 42,60 | 43,20 | 41,40 | 43,20 | -2,26% | - |
| 24.03.2025 | 42,80 | 44,20 | 41,60 | 44,20 | 5,24% | 190,00 |
| 21.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 20.03.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -1,64% | - |
| 19.03.2025 | 42,10 | 43,00 | 42,00 | 42,70 | -0,23% | - |