59,900€
3,99%
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 |
|---|---|---|---|---|---|---|
| 19.06.2026 | 58,00 | 58,00 | 57,20 | 57,20 | -0,69% | - |
| 18.06.2026 | 55,40 | 57,60 | 55,40 | 57,60 | -1,71% | - |
| 17.06.2026 | 58,00 | 58,60 | 56,80 | 58,60 | 1,03% | 25,00 |
| 16.06.2026 | 57,40 | 58,00 | 57,00 | 58,00 | 3,94% | 20,00 |
| 15.06.2026 | 59,00 | 59,00 | 55,80 | 55,80 | -8,82% | - |
| 12.06.2026 | 61,00 | 61,20 | 61,00 | 61,20 | -1,92% | - |
| 11.06.2026 | 61,00 | 62,40 | 61,00 | 62,40 | 5,05% | - |
| 10.06.2026 | 59,60 | 59,60 | 59,40 | 59,40 | -4,81% | - |
| 09.06.2026 | 62,00 | 62,40 | 62,00 | 62,40 | -1,58% | - |
| 08.06.2026 | 62,20 | 66,80 | 62,20 | 63,40 | 2,59% | 300,00 |
| 05.06.2026 | 63,80 | 63,80 | 61,80 | 61,80 | -3,13% | - |
| 04.06.2026 | 64,00 | 64,00 | 63,80 | 63,80 | -1,85% | - |
| 03.06.2026 | 63,80 | 65,20 | 63,80 | 65,00 | 1,88% | 60,00 |
| 02.06.2026 | 63,00 | 63,80 | 63,00 | 63,80 | 0,63% | - |
| 01.06.2026 | 61,60 | 70,00 | 61,60 | 63,40 | 5,32% | 70,00 |
| 29.05.2026 | 60,80 | 60,80 | 60,20 | 60,20 | 0,00% | - |
| 28.05.2026 | 61,20 | 61,20 | 60,20 | 60,20 | -2,90% | - |
| 27.05.2026 | 61,80 | 62,00 | 61,80 | 62,00 | -1,27% | 15,00 |
| 26.05.2026 | 61,60 | 62,80 | 61,40 | 62,80 | 1,29% | 3,00 |
| 25.05.2026 | 63,20 | 63,20 | 62,00 | 62,00 | -2,21% | - |
| 22.05.2026 | 63,20 | 63,40 | 63,20 | 63,40 | -1,86% | - |
| 21.05.2026 | 62,80 | 64,60 | 62,80 | 64,60 | -6,38% | - |
| 20.05.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 2,53% | 25,00 |
| 19.05.2026 | 67,60 | 68,50 | 66,70 | 67,30 | 12,54% | - |
| 18.05.2026 | 61,00 | 61,00 | 59,80 | 59,80 | -1,32% | - |
| 15.05.2026 | 59,40 | 60,60 | 59,40 | 60,60 | 7,83% | - |
| 14.05.2026 | 56,80 | 56,80 | 56,20 | 56,20 | -1,40% | - |
| 13.05.2026 | 57,20 | 57,20 | 57,00 | 57,00 | 1,06% | - |
| 12.05.2026 | 55,00 | 56,40 | 55,00 | 56,40 | 2,92% | - |
| 11.05.2026 | 53,60 | 54,80 | 53,60 | 54,80 | 1,11% | - |
| 08.05.2026 | 54,40 | 54,40 | 54,00 | 54,20 | -1,81% | - |
| 07.05.2026 | 56,60 | 56,60 | 55,20 | 55,20 | -4,50% | - |
| 06.05.2026 | 59,40 | 59,40 | 57,80 | 57,80 | -5,56% | - |
| 05.05.2026 | 60,80 | 61,20 | 60,60 | 61,20 | 2,00% | - |
| 04.05.2026 | 59,00 | 60,00 | 58,40 | 60,00 | -2,28% | - |
| 30.04.2026 | 59,40 | 61,40 | 59,40 | 61,40 | -6,40% | - |
| 29.04.2026 | 60,60 | 65,60 | 60,60 | 65,60 | 8,97% | 43,00 |
| 28.04.2026 | 59,40 | 60,20 | 59,40 | 60,20 | 1,35% | - |
| 27.04.2026 | 58,40 | 59,40 | 58,40 | 59,40 | 0,17% | - |
| 24.04.2026 | 60,50 | 60,50 | 59,00 | 59,30 | 4,04% | 850,00 |
| 23.04.2026 | 56,60 | 57,00 | 56,60 | 57,00 | -4,04% | - |
| 22.04.2026 | 56,20 | 59,40 | 56,20 | 59,40 | 7,61% | 20,00 |
| 21.04.2026 | 54,80 | 55,20 | 54,80 | 55,20 | 0,73% | 200,00 |
| 20.04.2026 | 54,40 | 54,80 | 54,40 | 54,80 | 6,20% | 50,00 |
| 17.04.2026 | 55,20 | 55,20 | 51,60 | 51,60 | -3,01% | - |
| 16.04.2026 | 52,80 | 53,20 | 52,80 | 53,20 | -2,21% | - |
| 15.04.2026 | 53,00 | 54,40 | 53,00 | 54,40 | -3,55% | - |
| 14.04.2026 | 54,80 | 56,40 | 54,80 | 56,40 | -6,93% | 100,00 |
| 13.04.2026 | 55,60 | 60,60 | 55,60 | 60,60 | 5,57% | 250,00 |
| 10.04.2026 | 53,80 | 57,40 | 53,80 | 57,40 | 3,61% | 500,00 |
| 09.04.2026 | 58,00 | 58,00 | 55,00 | 55,40 | 4,14% | 50,00 |
| 08.04.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -12,21% | 60,00 |
| 07.04.2026 | 60,40 | 60,60 | 60,40 | 60,60 | -0,66% | - |
| 02.04.2026 | 60,50 | 61,00 | 60,50 | 61,00 | -0,81% | - |
| 01.04.2026 | 63,00 | 63,00 | 61,50 | 61,50 | -3,15% | - |
| 31.03.2026 | 65,50 | 69,50 | 63,50 | 63,50 | -6,62% | 275,00 |
| 30.03.2026 | 62,50 | 68,00 | 62,50 | 68,00 | 8,80% | 850,00 |
| 27.03.2026 | 61,50 | 62,50 | 61,50 | 62,50 | 0,00% | - |
| 26.03.2026 | 63,50 | 63,50 | 61,50 | 62,50 | 4,17% | 40,00 |
| 25.03.2026 | 59,50 | 60,00 | 58,50 | 60,00 | -4,00% | - |
| 24.03.2026 | 57,50 | 62,50 | 57,50 | 62,50 | 5,93% | 70,00 |
| 23.03.2026 | 64,00 | 64,00 | 59,00 | 59,00 | -4,07% | 65,00 |
| 20.03.2026 | 61,50 | 62,00 | 61,50 | 61,50 | -0,81% | - |
| 19.03.2026 | 61,50 | 63,50 | 59,50 | 62,00 | 1,64% | 824,00 |
| 18.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 11,93% | 19,00 |
| 17.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -7,63% | - |
| 16.03.2026 | 55,00 | 59,00 | 55,00 | 59,00 | 7,27% | 55,00 |
| 13.03.2026 | 52,50 | 56,00 | 52,50 | 55,00 | 8,91% | 5,00 |
| 12.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 11.03.2026 | 49,80 | 50,50 | 49,80 | 50,50 | 0,00% | - |
| 10.03.2026 | 49,80 | 50,50 | 49,00 | 50,50 | -8,18% | 4,00 |
| 09.03.2026 | 52,00 | 55,00 | 52,00 | 55,00 | 6,80% | 100,00 |
| 06.03.2026 | 50,50 | 51,50 | 50,50 | 51,50 | 3,83% | - |
| 05.03.2026 | 49,80 | 49,80 | 49,60 | 49,60 | -0,80% | - |
| 04.03.2026 | 49,80 | 50,00 | 49,80 | 50,00 | -4,76% | - |
| 03.03.2026 | 48,60 | 52,50 | 48,60 | 52,50 | 2,94% | 97,00 |
| 02.03.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 9,44% | 38,00 |
| 27.02.2026 | 46,20 | 46,60 | 46,20 | 46,60 | -0,43% | - |
| 26.02.2026 | 47,60 | 47,60 | 46,80 | 46,80 | -1,68% | - |
| 25.02.2026 | 47,40 | 47,60 | 47,40 | 47,60 | 0,42% | - |
| 24.02.2026 | 47,00 | 49,40 | 46,80 | 47,40 | -2,87% | 20,00 |
| 23.02.2026 | 48,40 | 48,80 | 48,40 | 48,80 | 0,41% | - |
| 20.02.2026 | 49,00 | 49,00 | 48,60 | 48,60 | 4,29% | - |
| 19.02.2026 | 45,80 | 46,60 | 45,80 | 46,60 | 4,02% | - |
| 18.02.2026 | 44,40 | 44,80 | 44,40 | 44,80 | 0,00% | - |
| 17.02.2026 | 44,60 | 44,80 | 44,40 | 44,80 | 2,28% | - |
| 16.02.2026 | 47,00 | 47,00 | 43,80 | 43,80 | -1,35% | 40,00 |
| 13.02.2026 | 44,00 | 44,40 | 44,00 | 44,40 | -7,11% | - |
| 12.02.2026 | 46,40 | 47,80 | 46,20 | 47,80 | -0,42% | 100,00 |
| 11.02.2026 | 46,00 | 48,00 | 46,00 | 48,00 | 4,80% | 65,00 |
| 10.02.2026 | 45,40 | 45,80 | 45,40 | 45,80 | 0,00% | - |
| 09.02.2026 | 46,00 | 46,00 | 45,80 | 45,80 | 0,88% | - |
| 06.02.2026 | 44,80 | 45,40 | 44,60 | 45,40 | -1,73% | - |
| 05.02.2026 | 46,40 | 48,60 | 46,20 | 46,20 | -1,70% | 20,00 |
| 04.02.2026 | 46,20 | 47,00 | 46,20 | 47,00 | 0,43% | - |
| 03.02.2026 | 46,20 | 46,80 | 46,20 | 46,80 | -5,65% | - |
| 02.02.2026 | 47,20 | 49,60 | 47,20 | 49,60 | 2,90% | - |
| 30.01.2026 | 49,00 | 49,00 | 47,40 | 48,20 | -2,03% | - |
| 29.01.2026 | 48,40 | 49,20 | 48,40 | 49,20 | 1,65% | - |
| 28.01.2026 | 46,60 | 48,40 | 46,60 | 48,40 | 8,04% | 53,00 |