41,200€
0,98%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 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% | - |
| 18.03.2025 | 43,80 | 43,80 | 42,40 | 42,80 | -2,28% | 691,00 |
| 17.03.2025 | 44,00 | 44,00 | 42,60 | 43,80 | -1,79% | - |
| 14.03.2025 | 43,00 | 46,80 | 41,80 | 44,60 | 5,69% | 54,00 |
| 13.03.2025 | 42,40 | 42,40 | 41,20 | 42,20 | 3,94% | - |
| 12.03.2025 | 38,40 | 40,60 | 37,20 | 40,60 | 4,64% | 50,00 |
| 11.03.2025 | 38,20 | 38,80 | 37,20 | 38,80 | 1,04% | - |
| 10.03.2025 | 41,20 | 41,20 | 38,40 | 38,40 | -3,52% | - |
| 07.03.2025 | 39,80 | 40,40 | 39,80 | 39,80 | -1,97% | - |
| 06.03.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -3,79% | - |
| 05.03.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -6,22% | 100,00 |
| 04.03.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -2,60% | 480,00 |
| 03.03.2025 | 47,60 | 47,60 | 46,20 | 46,20 | 0,00% | - |
| 28.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | 100,00 |
| 27.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 26.02.2025 | 47,80 | 48,00 | 46,80 | 46,80 | -1,27% | - |
| 25.02.2025 | 48,40 | 48,40 | 47,40 | 47,40 | -4,05% | - |
| 24.02.2025 | 50,50 | 50,50 | 49,40 | 49,40 | -4,08% | - |
| 21.02.2025 | 54,00 | 54,00 | 51,50 | 51,50 | 3,41% | 50,00 |
| 20.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 5,06% | - |
| 19.02.2025 | 48,20 | 48,60 | 47,40 | 47,40 | -2,47% | 150,00 |
| 18.02.2025 | 48,00 | 49,00 | 44,20 | 48,60 | -0,82% | 232,00 |
| 17.02.2025 | 48,20 | 49,00 | 48,20 | 49,00 | 0,82% | - |
| 14.02.2025 | 48,60 | 48,60 | 48,40 | 48,60 | 0,00% | - |
| 13.02.2025 | 48,60 | 48,60 | 48,40 | 48,60 | -2,02% | - |
| 12.02.2025 | 48,00 | 49,80 | 46,40 | 49,60 | -2,75% | 597,00 |
| 11.02.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 2,00% | - |
| 10.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 07.02.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 0,40% | - |
| 06.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 05.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -4,76% | - |