63,400€
-7,58%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -2,49% | - |
| 24.06.2026 | 56,80 | 56,80 | 56,20 | 56,20 | 0,36% | - |
| 23.06.2026 | 57,40 | 57,40 | 56,00 | 56,00 | -4,11% | - |
| 22.06.2026 | 57,40 | 58,40 | 57,40 | 58,40 | 2,10% | - |
| 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% | - |