45,100€
2,50%
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 |
---|---|---|---|---|---|---|
17.10.2024 | 42,20 | 44,00 | 42,20 | 44,00 | 1,38% | 22,00 |
16.10.2024 | 43,00 | 43,40 | 41,80 | 43,40 | 5,34% | 300,00 |
15.10.2024 | 43,40 | 45,20 | 41,20 | 41,20 | -4,19% | 300,00 |
14.10.2024 | 46,20 | 46,20 | 43,00 | 43,00 | 0,47% | 12,00 |
11.10.2024 | 43,80 | 43,80 | 42,80 | 42,80 | 0,47% | - |
10.10.2024 | 43,80 | 43,80 | 42,60 | 42,60 | 3,90% | - |
09.10.2024 | 42,40 | 42,40 | 41,00 | 41,00 | -6,39% | - |
08.10.2024 | 42,60 | 45,20 | 42,60 | 43,80 | -6,41% | 100,00 |
07.10.2024 | 43,60 | 46,80 | 43,60 | 46,80 | 9,86% | 530,00 |
04.10.2024 | 43,20 | 43,40 | 42,60 | 42,60 | 8,12% | - |
03.10.2024 | 40,40 | 40,40 | 39,40 | 39,40 | -0,51% | - |
02.10.2024 | 40,20 | 40,20 | 39,60 | 39,60 | 5,32% | - |
01.10.2024 | 38,80 | 38,80 | 37,60 | 37,60 | -4,08% | - |
30.09.2024 | 40,00 | 40,20 | 39,20 | 39,20 | -2,97% | - |
27.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
26.09.2024 | 45,00 | 45,00 | 40,40 | 40,40 | -11,40% | 22,00 |
25.09.2024 | 43,60 | 45,60 | 42,60 | 45,60 | 8,57% | 70,00 |
24.09.2024 | 41,80 | 42,00 | 41,80 | 42,00 | 3,96% | - |
23.09.2024 | 41,20 | 41,40 | 40,40 | 40,40 | 1,00% | - |
20.09.2024 | 41,60 | 41,80 | 40,00 | 40,00 | -2,44% | - |
19.09.2024 | 41,40 | 41,40 | 41,00 | 41,00 | 1,99% | - |
18.09.2024 | 42,00 | 42,00 | 40,20 | 40,20 | -1,47% | - |
17.09.2024 | 42,00 | 42,00 | 40,80 | 40,80 | 0,99% | - |
16.09.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -3,35% | - |
13.09.2024 | 41,00 | 41,80 | 41,00 | 41,80 | 6,09% | - |
12.09.2024 | 40,60 | 40,60 | 39,40 | 39,40 | 0,00% | - |
11.09.2024 | 40,20 | 40,20 | 39,40 | 39,40 | -4,37% | - |
10.09.2024 | 42,20 | 42,20 | 41,20 | 41,20 | -0,96% | - |
09.09.2024 | 42,60 | 42,60 | 41,60 | 41,60 | -0,48% | - |
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% | - |