50,200€
-0,40%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,60 | 49,60 | 48,80 | 48,80 | -3,17% | - |
| 11.11.2026 | 48,50 | 50,40 | 48,50 | 50,40 | 1,20% | - |
| 10.11.2026 | 49,60 | 49,80 | 49,40 | 49,80 | 0,61% | - |
| 09.11.2026 | 50,20 | 50,60 | 49,50 | 49,50 | -4,07% | 850,00 |
| 06.11.2026 | 49,60 | 52,60 | 49,60 | 51,60 | -2,64% | 255,00 |
| 05.11.2026 | 57,40 | 57,40 | 53,00 | 53,00 | -8,93% | 300,00 |
| 04.11.2026 | 58,60 | 58,60 | 58,20 | 58,20 | 1,75% | 15,00 |
| 03.11.2026 | 59,80 | 62,40 | 57,20 | 57,20 | -3,70% | 57,00 |
| 02.11.2026 | 64,00 | 64,00 | 59,40 | 59,40 | -7,76% | 56,00 |
| 30.10.2026 | 63,20 | 65,00 | 63,00 | 64,40 | 0,00% | 870,00 |
| 29.10.2026 | 63,20 | 64,40 | 62,80 | 64,40 | 1,26% | 100,00 |
| 28.10.2026 | 63,00 | 63,60 | 63,00 | 63,60 | -1,24% | - |
| 27.10.2026 | 64,00 | 64,40 | 64,00 | 64,40 | 4,21% | - |
| 26.10.2026 | 64,00 | 65,00 | 61,80 | 61,80 | -8,85% | 100,00 |
| 23.10.2026 | 62,00 | 67,80 | 62,00 | 67,80 | 7,28% | 5,00 |
| 22.10.2026 | 62,20 | 65,60 | 62,20 | 63,20 | 2,93% | 150,00 |
| 21.10.2026 | 61,60 | 61,60 | 61,40 | 61,40 | -1,29% | - |
| 20.10.2026 | 61,80 | 65,20 | 61,80 | 62,20 | -4,31% | 483,00 |
| 19.10.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 7,62% | 100,00 |
| 16.10.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 0,00% | - |
| 15.10.2026 | 59,80 | 64,00 | 59,80 | 60,40 | -1,63% | 2,00 |
| 14.10.2026 | 63,40 | 63,40 | 61,40 | 61,40 | -0,65% | 422,00 |
| 13.10.2026 | 59,80 | 61,80 | 59,40 | 61,80 | 1,31% | 50,00 |
| 12.10.2026 | 57,80 | 61,80 | 57,80 | 61,00 | 4,81% | 215,00 |
| 09.10.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 08.10.2026 | 59,40 | 60,80 | 58,40 | 58,40 | 0,34% | 479,00 |
| 07.10.2026 | 57,40 | 58,20 | 57,40 | 58,20 | -4,90% | - |
| 06.10.2026 | 57,40 | 61,20 | 57,00 | 61,20 | 3,38% | 3,00 |
| 05.10.2026 | 55,20 | 59,20 | 55,00 | 59,20 | 6,47% | 100,00 |
| 02.10.2026 | 58,60 | 58,60 | 55,00 | 55,60 | -6,40% | 8,00 |
| 01.10.2026 | 56,80 | 59,40 | 56,40 | 59,40 | -1,98% | 60,00 |
| 30.09.2026 | 57,00 | 60,60 | 57,00 | 60,60 | 6,32% | 50,00 |
| 29.09.2026 | 57,40 | 57,40 | 57,00 | 57,00 | -3,06% | - |
| 28.09.2026 | 57,80 | 58,80 | 57,80 | 58,80 | 1,73% | - |
| 25.09.2026 | 58,20 | 58,60 | 57,80 | 57,80 | -3,67% | - |
| 24.09.2026 | 63,00 | 63,00 | 60,00 | 60,00 | -4,76% | 825,00 |
| 23.09.2026 | 60,20 | 63,00 | 60,20 | 63,00 | 4,65% | 25,00 |
| 22.09.2026 | 63,00 | 63,00 | 60,20 | 60,20 | -1,95% | 164,00 |
| 21.09.2026 | 64,00 | 64,00 | 61,40 | 61,40 | -2,54% | 685,00 |
| 18.09.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,32% | 50,00 |
| 17.09.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -3,66% | 5,00 |
| 16.09.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 1,23% | - |
| 15.09.2026 | 64,80 | 64,80 | 64,80 | 64,80 | -1,22% | - |
| 14.09.2026 | 65,20 | 65,60 | 65,20 | 65,60 | -1,80% | - |
| 11.09.2026 | 65,80 | 70,20 | 65,20 | 66,80 | -1,76% | 145,00 |
| 10.09.2026 | 62,40 | 68,00 | 62,40 | 68,00 | 4,62% | 170,00 |
| 09.09.2026 | 64,20 | 69,20 | 64,20 | 65,00 | 2,85% | 101,00 |
| 08.09.2026 | 62,80 | 66,20 | 62,80 | 63,20 | -4,24% | 350,00 |
| 07.09.2026 | 66,00 | 66,00 | 66,00 | 66,00 | 5,43% | 10,00 |
| 04.09.2026 | 66,00 | 66,00 | 62,60 | 62,60 | -8,75% | 20,00 |
| 03.09.2026 | 64,60 | 68,60 | 64,40 | 68,60 | 2,39% | 20,00 |
| 02.09.2026 | 63,00 | 67,00 | 61,80 | 67,00 | 4,69% | 16,00 |
| 01.09.2026 | 61,20 | 66,00 | 61,20 | 64,00 | 3,56% | 69,00 |
| 31.08.2026 | 65,80 | 65,80 | 60,60 | 61,80 | 3,69% | 1.859,00 |
| 28.08.2026 | 59,20 | 59,60 | 59,20 | 59,60 | 3,11% | - |
| 27.08.2026 | 60,20 | 60,20 | 57,20 | 57,80 | -4,30% | 160,00 |
| 26.08.2026 | 56,40 | 60,40 | 56,40 | 60,40 | 3,42% | 5,00 |
| 25.08.2026 | 59,00 | 62,80 | 58,40 | 58,40 | -1,02% | 50,00 |
| 24.08.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | 20,00 |
| 21.08.2026 | 59,40 | 60,00 | 59,40 | 60,00 | -4,15% | 30,00 |
| 20.08.2026 | 57,40 | 62,60 | 57,40 | 62,60 | 1,29% | 300,00 |
| 19.08.2026 | 63,80 | 63,80 | 60,20 | 61,80 | 0,32% | 135,00 |
| 18.08.2026 | 65,40 | 65,40 | 61,00 | 61,60 | -3,45% | 2.035,00 |
| 17.08.2026 | 63,40 | 63,80 | 62,00 | 63,80 | 15,16% | 2.440,00 |
| 14.08.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 0,73% | - |
| 13.08.2026 | 55,60 | 55,60 | 55,00 | 55,00 | 0,00% | - |
| 12.08.2026 | 56,00 | 56,00 | 55,00 | 55,00 | -4,84% | - |
| 11.08.2026 | 57,40 | 57,80 | 57,40 | 57,80 | 2,85% | - |
| 10.08.2026 | 55,80 | 56,20 | 55,80 | 56,20 | 3,69% | - |
| 07.08.2026 | 55,80 | 55,80 | 54,20 | 54,20 | -0,37% | - |
| 06.08.2026 | 54,60 | 54,60 | 54,40 | 54,40 | 0,00% | - |
| 05.08.2026 | 55,60 | 55,60 | 54,40 | 54,40 | -4,56% | - |
| 04.08.2026 | 57,80 | 61,20 | 57,00 | 57,00 | 0,00% | 35,00 |
| 03.08.2026 | 59,40 | 59,40 | 57,00 | 57,00 | -0,35% | - |
| 31.07.2026 | 58,00 | 58,00 | 57,20 | 57,20 | 7,92% | - |
| 30.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -2,93% | - |
| 29.07.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -4,21% | - |
| 28.07.2026 | 56,80 | 57,00 | 56,80 | 57,00 | 0,35% | - |
| 27.07.2026 | 58,00 | 61,60 | 56,80 | 56,80 | -4,05% | 15,00 |
| 24.07.2026 | 59,00 | 59,20 | 59,00 | 59,20 | -0,34% | - |
| 23.07.2026 | 56,60 | 59,40 | 56,60 | 59,40 | 4,58% | - |
| 22.07.2026 | 55,00 | 56,80 | 55,00 | 56,80 | 8,40% | - |
| 21.07.2026 | 54,80 | 54,80 | 52,40 | 52,40 | -2,24% | - |
| 20.07.2026 | 54,60 | 54,60 | 53,60 | 53,60 | -0,37% | - |
| 17.07.2026 | 52,40 | 53,80 | 52,40 | 53,80 | -3,24% | - |
| 16.07.2026 | 55,20 | 55,60 | 55,20 | 55,60 | -1,42% | - |
| 15.07.2026 | 55,60 | 56,40 | 55,60 | 56,40 | 0,71% | - |
| 14.07.2026 | 55,80 | 56,00 | 55,80 | 56,00 | -1,06% | - |
| 13.07.2026 | 56,20 | 56,60 | 56,20 | 56,60 | 7,20% | - |
| 10.07.2026 | 54,00 | 54,00 | 52,80 | 52,80 | -3,65% | - |
| 09.07.2026 | 55,40 | 55,40 | 54,80 | 54,80 | 0,37% | - |
| 08.07.2026 | 52,40 | 54,60 | 52,40 | 54,60 | 4,20% | - |
| 07.07.2026 | 51,80 | 52,40 | 51,80 | 52,40 | 1,95% | - |
| 06.07.2026 | 51,20 | 51,40 | 51,20 | 51,40 | 1,98% | - |
| 03.07.2026 | 51,00 | 51,00 | 50,40 | 50,40 | -2,33% | 35,00 |
| 02.07.2026 | 53,20 | 54,00 | 51,60 | 51,60 | -5,84% | 1,00 |
| 01.07.2026 | 54,00 | 54,80 | 54,00 | 54,80 | -1,08% | - |
| 30.06.2026 | 54,80 | 55,40 | 54,80 | 55,40 | -0,36% | - |
| 29.06.2026 | 55,00 | 55,60 | 55,00 | 55,60 | 0,36% | - |
| 26.06.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 1,09% | - |