45,200€
4,15%
Echtzeit-Aktienkurs Vista Energy SAB de CV
Bid:
Ask:
Aktienkurse zur Vista Energy SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 43,00 | 45,40 | 43,00 | 45,40 | 4,61% | 995,00 |
| 16.10.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -0,91% | 438,00 |
| 15.10.2024 | 44,40 | 44,40 | 43,00 | 43,80 | -1,35% | 874,00 |
| 14.10.2024 | 44,60 | 44,60 | 44,20 | 44,40 | -1,99% | 336,00 |
| 11.10.2024 | 44,80 | 45,50 | 44,50 | 45,30 | -0,66% | - |
| 10.10.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 2,24% | 324,00 |
| 09.10.2024 | 43,40 | 45,00 | 43,40 | 44,60 | 3,24% | 220,00 |
| 08.10.2024 | 43,20 | 43,20 | 42,60 | 43,20 | -2,26% | 1.320,00 |
| 07.10.2024 | 44,80 | 45,20 | 44,00 | 44,20 | -1,34% | 788,00 |
| 04.10.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 3,23% | 510,00 |
| 03.10.2024 | 41,80 | 43,40 | 41,80 | 43,40 | 4,33% | 96,00 |
| 02.10.2024 | 42,00 | 42,00 | 41,60 | 41,60 | 0,97% | 31,00 |
| 01.10.2024 | 40,00 | 41,40 | 40,00 | 41,20 | 6,19% | 597,00 |
| 30.09.2024 | 41,40 | 41,40 | 38,80 | 38,80 | -4,43% | 506,00 |
| 27.09.2024 | 41,40 | 41,40 | 40,60 | 40,60 | 0,50% | 529,00 |
| 26.09.2024 | 43,20 | 43,20 | 40,20 | 40,40 | -7,13% | 333,00 |
| 25.09.2024 | 44,60 | 45,30 | 43,30 | 43,50 | -3,33% | - |
| 24.09.2024 | 43,00 | 45,00 | 42,80 | 45,00 | 4,65% | 240,00 |
| 23.09.2024 | 42,20 | 43,60 | 42,00 | 43,00 | 1,42% | 446,00 |
| 20.09.2024 | 42,60 | 42,60 | 42,00 | 42,40 | -1,85% | 102,00 |
| 19.09.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 3,35% | 80,00 |
| 18.09.2024 | 42,60 | 42,60 | 41,60 | 41,80 | -0,48% | 579,00 |
| 17.09.2024 | 42,80 | 42,80 | 42,00 | 42,00 | -2,33% | 61,00 |
| 16.09.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 1,42% | 30,00 |
| 13.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,24% | 47,00 |
| 12.09.2024 | 41,60 | 42,70 | 41,40 | 42,30 | 2,17% | - |
| 11.09.2024 | 41,00 | 41,60 | 41,00 | 41,40 | 0,98% | 592,00 |
| 10.09.2024 | 43,60 | 43,60 | 41,00 | 41,00 | -6,39% | 470,00 |
| 09.09.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 1,00 |
| 06.09.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -2,27% | 112,00 |
| 05.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -5,17% | 136,00 |
| 04.09.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 3,57% | 150,00 |
| 03.09.2024 | 46,20 | 46,80 | 44,80 | 44,80 | -3,45% | 316,00 |
| 02.09.2024 | 46,80 | 46,80 | 46,20 | 46,40 | -1,69% | 230,00 |
| 30.08.2024 | 47,00 | 47,20 | 46,60 | 47,20 | 1,72% | 140,00 |
| 29.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,53% | 1,00 |
| 28.08.2024 | 45,60 | 46,10 | 45,30 | 45,70 | 0,22% | - |
| 27.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 401,00 |
| 26.08.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 5,50% | 370,00 |
| 23.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 2,00 |
| 22.08.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -3,51% | 226,00 |
| 21.08.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | 571,00 |
| 20.08.2024 | 45,20 | 46,20 | 45,00 | 45,00 | -0,44% | 74,00 |
| 19.08.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | 2,00 |
| 16.08.2024 | 45,40 | 45,80 | 44,80 | 44,80 | -1,75% | 912,00 |
| 15.08.2024 | 44,60 | 45,80 | 44,60 | 45,60 | 2,24% | 569,00 |
| 14.08.2024 | 45,00 | 45,00 | 44,20 | 44,60 | 0,00% | 1.240,00 |
| 13.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 5,19% | 26,00 |
| 12.08.2024 | 41,80 | 42,60 | 41,80 | 42,40 | 1,44% | 567,00 |
| 09.08.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,46% | 81,00 |
| 08.08.2024 | 39,60 | 41,20 | 39,60 | 41,20 | 4,57% | 575,00 |
| 07.08.2024 | 39,20 | 40,40 | 39,20 | 39,40 | 3,14% | 499,00 |
| 06.08.2024 | 37,80 | 38,20 | 37,80 | 38,20 | 11,05% | 308,00 |
| 05.08.2024 | 35,80 | 35,80 | 30,00 | 34,40 | -7,53% | 2.509,00 |
| 02.08.2024 | 37,60 | 37,80 | 36,20 | 37,20 | -7,46% | 645,00 |
| 01.08.2024 | 42,00 | 42,00 | 40,20 | 40,20 | -3,13% | 84,00 |
| 31.07.2024 | 38,90 | 42,30 | 38,80 | 41,50 | 6,96% | - |
| 30.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | 125,00 |
| 29.07.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -1,95% | 22,00 |
| 26.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 104,00 |
| 25.07.2024 | 39,80 | 41,40 | 39,80 | 41,40 | 0,00% | 262,00 |
| 24.07.2024 | 43,40 | 43,80 | 41,20 | 41,40 | -5,91% | 66,00 |
| 23.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 2,00 |
| 22.07.2024 | 44,60 | 44,60 | 43,80 | 44,00 | -2,22% | 526,00 |
| 19.07.2024 | 44,40 | 45,80 | 44,40 | 45,00 | 4,17% | 712,00 |
| 18.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,17% | 60,00 |
| 17.07.2024 | 43,40 | 43,40 | 42,30 | 42,70 | -1,16% | - |
| 16.07.2024 | 43,80 | 43,80 | 43,20 | 43,20 | -2,70% | 751,00 |
| 15.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | 253,00 |
| 12.07.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 0,00% | 241,00 |
| 11.07.2024 | 43,40 | 43,40 | 43,20 | 43,20 | 0,23% | 112,00 |
| 10.07.2024 | 41,20 | 43,10 | 41,10 | 43,10 | 4,87% | - |
| 09.07.2024 | 42,00 | 42,50 | 40,90 | 41,10 | -3,07% | - |
| 08.07.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 1,44% | 26,00 |
| 05.07.2024 | 42,00 | 42,00 | 41,80 | 41,80 | -2,79% | 52,00 |
| 04.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 230,00 |
| 03.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,24% | 47,00 |
| 02.07.2024 | 41,00 | 43,10 | 40,90 | 42,30 | 2,92% | - |
| 01.07.2024 | 42,40 | 42,90 | 40,90 | 41,10 | -2,61% | - |
| 28.06.2024 | 43,00 | 43,20 | 42,20 | 42,20 | -0,71% | 362,00 |
| 27.06.2024 | 42,20 | 42,80 | 41,70 | 42,50 | 1,19% | - |
| 26.06.2024 | 43,00 | 43,40 | 42,00 | 42,00 | -1,87% | 412,00 |
| 25.06.2024 | 40,80 | 42,80 | 40,80 | 42,80 | 5,42% | 301,00 |
| 24.06.2024 | 40,20 | 40,60 | 40,00 | 40,60 | 0,50% | 513,00 |
| 21.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | 300,00 |
| 20.06.2024 | 39,40 | 40,60 | 39,40 | 40,40 | 2,54% | 629,00 |
| 19.06.2024 | 39,50 | 39,50 | 39,40 | 39,40 | -0,51% | - |
| 18.06.2024 | 39,60 | 40,00 | 39,60 | 39,60 | 1,02% | 1.405,00 |
| 17.06.2024 | 41,00 | 41,00 | 39,20 | 39,20 | -4,39% | 264,00 |
| 14.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 91,00 |
| 13.06.2024 | 41,40 | 41,80 | 41,40 | 41,40 | 2,48% | 1.319,00 |
| 12.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 50,00 |
| 11.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 87,00 |
| 10.06.2024 | 39,60 | 40,60 | 39,60 | 40,60 | 2,01% | 322,00 |
| 07.06.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 1,53% | 571,00 |
| 06.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 25,00 |
| 05.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 248,00 |
| 04.06.2024 | 39,60 | 39,60 | 39,40 | 39,40 | -8,37% | 763,00 |
| 03.06.2024 | 45,00 | 45,00 | 43,00 | 43,00 | -4,44% | 425,00 |
| 31.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 489,00 |