51,250€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 44,00 | 44,20 | 43,00 | 43,00 | -2,27% | - |
| 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% | - |