63,600€
-0,93%
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 | 65,00 | 65,20 | 62,80 | 63,20 | -2,17% | 1.737,00 |
| 03.09.2026 | 67,60 | 67,80 | 64,00 | 64,60 | -3,87% | 1.767,00 |
| 02.09.2026 | 65,00 | 67,20 | 64,00 | 67,20 | 4,02% | 3.066,00 |
| 01.09.2026 | 63,40 | 65,00 | 62,20 | 64,60 | 4,19% | 2.871,00 |
| 31.08.2026 | 63,00 | 63,60 | 61,20 | 62,00 | 2,31% | 3.015,00 |
| 28.08.2026 | 62,00 | 62,00 | 59,60 | 60,60 | -0,66% | 13.281,00 |
| 27.08.2026 | 58,40 | 61,20 | 58,40 | 61,00 | 3,04% | 3.003,00 |
| 26.08.2026 | 58,00 | 59,40 | 57,60 | 59,20 | 1,02% | 1.950,00 |
| 25.08.2026 | 61,00 | 61,20 | 57,80 | 58,60 | -2,98% | 2.876,00 |
| 24.08.2026 | 60,80 | 61,80 | 59,00 | 60,40 | 1,00% | 5.336,00 |
| 21.08.2026 | 61,40 | 61,80 | 59,60 | 59,80 | -1,64% | 2.800,00 |
| 20.08.2026 | 59,00 | 62,20 | 59,00 | 60,80 | 3,05% | 4.346,00 |
| 19.08.2026 | 62,80 | 62,80 | 58,60 | 59,00 | -2,64% | 4.483,00 |
| 18.08.2026 | 64,00 | 64,60 | 60,00 | 60,60 | -3,19% | 9.310,00 |
| 17.08.2026 | 61,60 | 63,60 | 61,40 | 62,60 | 6,10% | 19.022,00 |
| 14.08.2026 | 58,00 | 59,00 | 57,80 | 59,00 | 3,51% | 561,00 |
| 13.08.2026 | 56,00 | 57,20 | 56,00 | 57,00 | 1,06% | 352,00 |
| 12.08.2026 | 55,80 | 56,40 | 55,80 | 56,40 | -1,40% | 142,00 |
| 11.08.2026 | 59,00 | 59,00 | 57,00 | 57,20 | -3,70% | 674,00 |
| 10.08.2026 | 57,00 | 59,80 | 57,00 | 59,40 | 3,13% | 309,00 |
| 07.08.2026 | 58,20 | 58,20 | 56,80 | 57,60 | -0,35% | 58,00 |
| 06.08.2026 | 57,00 | 57,80 | 56,60 | 57,80 | 3,96% | 330,00 |
| 05.08.2026 | 57,20 | 57,20 | 55,60 | 55,60 | -3,14% | 320,00 |
| 04.08.2026 | 60,20 | 60,40 | 57,20 | 57,40 | -3,69% | 1.151,00 |
| 03.08.2026 | 60,80 | 60,80 | 58,00 | 59,60 | -2,93% | 266,00 |
| 31.07.2026 | 60,60 | 61,80 | 60,60 | 61,40 | 3,02% | 382,00 |
| 30.07.2026 | 58,40 | 59,60 | 57,00 | 59,60 | 2,41% | 540,00 |
| 29.07.2026 | 58,20 | 59,00 | 58,00 | 58,20 | 3,19% | 559,00 |
| 28.07.2026 | 58,00 | 59,20 | 55,60 | 56,40 | -4,08% | 497,00 |
| 27.07.2026 | 59,20 | 59,80 | 58,00 | 58,80 | -3,92% | 181,00 |
| 24.07.2026 | 61,60 | 61,60 | 61,20 | 61,20 | -0,97% | 112,00 |
| 23.07.2026 | 59,20 | 62,00 | 59,00 | 61,80 | 5,10% | 1.601,00 |
| 22.07.2026 | 58,40 | 58,80 | 58,40 | 58,80 | 2,44% | 270,00 |
| 21.07.2026 | 57,00 | 57,60 | 57,00 | 57,40 | 5,51% | 265,00 |
| 20.07.2026 | 56,40 | 56,40 | 54,40 | 54,40 | -2,51% | 60,00 |
| 17.07.2026 | 53,60 | 55,80 | 53,60 | 55,80 | -0,71% | 136,00 |
| 16.07.2026 | 56,60 | 57,80 | 56,20 | 56,20 | -3,44% | 171,00 |
| 15.07.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 1,75% | 40,00 |
| 14.07.2026 | 59,20 | 59,20 | 57,20 | 57,20 | -0,69% | 585,00 |
| 13.07.2026 | 58,00 | 59,00 | 57,40 | 57,60 | 2,86% | 1.126,00 |
| 10.07.2026 | 55,40 | 56,20 | 55,40 | 56,00 | 0,00% | 270,00 |
| 09.07.2026 | 57,20 | 57,20 | 55,40 | 56,00 | -2,44% | 347,00 |
| 08.07.2026 | 53,60 | 58,20 | 53,60 | 57,40 | 7,09% | 1.234,00 |
| 07.07.2026 | 54,20 | 55,00 | 53,60 | 53,60 | 0,00% | 445,00 |
| 06.07.2026 | 53,60 | 53,60 | 52,00 | 53,60 | 2,29% | 265,00 |
| 03.07.2026 | 52,20 | 53,60 | 52,20 | 52,40 | -0,76% | 263,00 |
| 02.07.2026 | 54,60 | 55,80 | 52,80 | 52,80 | -4,00% | 921,00 |
| 01.07.2026 | 56,40 | 56,80 | 55,00 | 55,00 | -1,08% | 211,00 |
| 30.06.2026 | 56,20 | 56,20 | 55,60 | 55,60 | -1,77% | 185,00 |
| 29.06.2026 | 57,60 | 57,60 | 56,60 | 56,60 | -0,35% | 419,00 |
| 26.06.2026 | 56,80 | 56,80 | 56,80 | 56,80 | -1,05% | 2,00 |
| 25.06.2026 | 55,80 | 57,40 | 55,20 | 57,40 | 2,50% | 252,00 |
| 24.06.2026 | 57,00 | 57,00 | 56,00 | 56,00 | -3,78% | 248,00 |
| 23.06.2026 | 59,80 | 59,80 | 58,20 | 58,20 | -2,02% | 91,00 |
| 22.06.2026 | 59,20 | 60,40 | 58,80 | 59,40 | 0,68% | 779,00 |
| 19.06.2026 | 60,40 | 60,40 | 59,00 | 59,00 | -0,67% | 303,00 |
| 18.06.2026 | 58,60 | 59,60 | 56,60 | 59,40 | 0,34% | 2.319,00 |
| 17.06.2026 | 59,00 | 60,20 | 59,00 | 59,20 | 1,02% | 2.037,00 |
| 16.06.2026 | 58,60 | 59,00 | 57,80 | 58,60 | -2,01% | 178,00 |
| 15.06.2026 | 62,00 | 62,00 | 59,20 | 59,80 | -2,61% | 3.393,00 |
| 12.06.2026 | 61,80 | 62,80 | 61,40 | 61,40 | -2,23% | 385,00 |
| 11.06.2026 | 64,00 | 65,80 | 62,80 | 62,80 | -2,48% | 476,00 |
| 10.06.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 3,87% | 99,00 |
| 09.06.2026 | 63,40 | 63,40 | 61,40 | 62,00 | -2,82% | 588,00 |
| 08.06.2026 | 64,00 | 65,20 | 63,60 | 63,80 | -1,85% | 384,00 |
| 05.06.2026 | 66,60 | 66,80 | 64,60 | 65,00 | -0,91% | 312,00 |
| 04.06.2026 | 65,40 | 66,20 | 64,60 | 65,60 | -0,61% | 674,00 |
| 03.06.2026 | 65,20 | 67,40 | 65,20 | 66,00 | -0,90% | 178,00 |
| 02.06.2026 | 65,80 | 66,60 | 65,60 | 66,60 | 1,52% | 481,00 |
| 01.06.2026 | 64,40 | 67,00 | 64,40 | 65,60 | 4,13% | 839,00 |
| 29.05.2026 | 62,20 | 63,60 | 61,80 | 63,00 | -0,32% | 518,00 |
| 28.05.2026 | 62,60 | 64,00 | 62,60 | 63,20 | -0,94% | 301,00 |
| 27.05.2026 | 63,20 | 63,80 | 60,40 | 63,80 | -1,24% | 647,00 |
| 26.05.2026 | 65,40 | 65,40 | 62,80 | 64,60 | 0,94% | 517,00 |
| 25.05.2026 | 64,60 | 66,00 | 63,60 | 64,00 | -0,62% | 400,00 |
| 22.05.2026 | 65,60 | 65,60 | 64,40 | 64,40 | -3,88% | 214,00 |
| 21.05.2026 | 67,20 | 67,20 | 66,20 | 67,00 | 3,40% | 378,00 |
| 20.05.2026 | 67,60 | 69,60 | 64,80 | 64,80 | -4,71% | 690,00 |
| 19.05.2026 | 68,00 | 68,80 | 67,40 | 68,00 | 1,49% | 393,00 |
| 18.05.2026 | 63,40 | 67,00 | 61,60 | 67,00 | 7,37% | 726,00 |
| 15.05.2026 | 60,80 | 62,40 | 60,80 | 62,40 | 4,00% | 503,00 |
| 14.05.2026 | 58,20 | 60,00 | 58,20 | 60,00 | 2,39% | 77,00 |
| 13.05.2026 | 59,80 | 59,80 | 58,60 | 58,60 | -1,35% | 388,00 |
| 12.05.2026 | 56,20 | 59,40 | 56,20 | 59,40 | 4,58% | 75,00 |
| 11.05.2026 | 54,80 | 56,80 | 54,80 | 56,80 | 2,53% | 477,00 |
| 08.05.2026 | 56,60 | 56,60 | 54,60 | 55,40 | 1,09% | 338,00 |
| 07.05.2026 | 57,80 | 59,00 | 54,20 | 54,80 | -5,84% | 862,00 |
| 06.05.2026 | 61,80 | 62,20 | 56,00 | 58,20 | -5,52% | 1.328,00 |
| 05.05.2026 | 62,20 | 62,20 | 61,60 | 61,60 | -1,28% | 137,00 |
| 04.05.2026 | 60,40 | 62,80 | 59,60 | 62,40 | -1,27% | 1.354,00 |
| 30.04.2026 | 62,20 | 63,20 | 62,00 | 63,20 | -1,25% | 559,00 |
| 29.04.2026 | 62,60 | 64,00 | 62,60 | 64,00 | 1,59% | 824,00 |
| 28.04.2026 | 60,80 | 63,20 | 60,80 | 63,00 | 1,29% | 254,00 |
| 27.04.2026 | 61,00 | 62,20 | 59,60 | 62,20 | 4,71% | 221,00 |
| 24.04.2026 | 59,40 | 59,80 | 59,40 | 59,40 | -1,33% | 328,00 |
| 23.04.2026 | 59,00 | 60,40 | 58,40 | 60,20 | 1,69% | 480,00 |
| 22.04.2026 | 57,40 | 59,20 | 57,40 | 59,20 | 1,72% | 126,00 |
| 21.04.2026 | 57,20 | 58,20 | 56,60 | 58,20 | 3,93% | 244,00 |
| 20.04.2026 | 55,40 | 57,40 | 55,40 | 56,00 | 1,08% | 1.144,00 |
| 17.04.2026 | 56,40 | 57,60 | 51,60 | 55,40 | -2,81% | 2.077,00 |