55,480$
-0,88%
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 | 56,00 | 56,64 | 53,89 | 55,49 | -0,86% | 1.379.186,00 |
| 11.11.2026 | 56,52 | 57,00 | 55,81 | 55,97 | 0,67% | 957.166,00 |
| 10.11.2026 | 56,49 | 57,62 | 55,21 | 55,60 | -3,71% | 1.613.157,00 |
| 09.11.2026 | 56,36 | 57,80 | 55,55 | 57,74 | 0,56% | 1.413.565,00 |
| 06.11.2026 | 57,90 | 57,90 | 56,05 | 57,42 | 0,14% | 1.243.743,00 |
| 05.11.2026 | 62,60 | 62,98 | 57,11 | 57,34 | -7,55% | 2.035.626,00 |
| 04.11.2026 | 66,53 | 66,91 | 62,02 | 62,02 | -8,69% | 1.778.192,00 |
| 03.11.2026 | 66,87 | 68,32 | 66,56 | 67,92 | 1,54% | 526.002,00 |
| 02.11.2026 | 69,00 | 69,94 | 66,50 | 66,89 | -5,05% | 1.726.442,00 |
| 30.10.2026 | 72,00 | 72,74 | 69,50 | 70,45 | -1,58% | 1.074.378,00 |
| 29.10.2026 | 72,01 | 72,49 | 69,90 | 71,58 | -0,95% | 965.727,00 |
| 28.10.2026 | 72,73 | 73,50 | 71,86 | 72,27 | 1,03% | 670.663,00 |
| 27.10.2026 | 72,65 | 73,85 | 71,16 | 71,53 | -1,99% | 598.271,00 |
| 26.10.2026 | 71,02 | 73,05 | 70,08 | 72,98 | -2,49% | 982.246,00 |
| 23.10.2026 | 71,02 | 75,01 | 71,02 | 74,84 | 5,99% | 1.264.011,00 |
| 22.10.2026 | 72,05 | 72,28 | 69,09 | 70,61 | -1,16% | 692.401,00 |
| 21.10.2026 | 71,00 | 72,09 | 70,10 | 71,44 | 1,10% | 648.687,00 |
| 20.10.2026 | 71,48 | 72,45 | 70,02 | 70,66 | -0,28% | 703.616,00 |
| 19.10.2026 | 72,06 | 72,50 | 70,12 | 70,86 | -1,51% | 763.748,00 |
| 16.10.2026 | 70,88 | 72,35 | 70,71 | 71,95 | 2,80% | 1.192.712,00 |
| 15.10.2026 | 69,94 | 70,60 | 68,53 | 69,99 | 0,07% | 901.981,00 |
| 14.10.2026 | 69,26 | 70,38 | 68,60 | 69,94 | 1,33% | 800.115,00 |
| 13.10.2026 | 69,34 | 70,08 | 68,54 | 69,02 | -0,58% | 972.973,00 |
| 12.10.2026 | 67,76 | 69,70 | 66,47 | 69,42 | 4,77% | 971.573,00 |
| 09.10.2026 | 66,82 | 68,74 | 65,87 | 66,26 | -1,34% | 531.383,00 |
| 08.10.2026 | 67,00 | 68,36 | 66,60 | 67,16 | 2,64% | 876.684,00 |
| 07.10.2026 | 66,33 | 66,90 | 65,10 | 65,43 | -0,95% | 752.918,00 |
| 06.10.2026 | 66,00 | 67,65 | 65,64 | 66,06 | -0,72% | 1.055.353,00 |
| 05.10.2026 | 64,99 | 67,04 | 64,80 | 66,54 | 3,56% | 1.053.334,00 |
| 02.10.2026 | 63,76 | 64,83 | 63,19 | 64,25 | -0,59% | 906.047,00 |
| 01.10.2026 | 65,20 | 66,00 | 64,49 | 64,63 | -1,10% | 1.271.505,00 |
| 30.09.2026 | 66,92 | 67,22 | 65,22 | 65,35 | -2,04% | 923.285,00 |
| 29.09.2026 | 66,05 | 67,47 | 65,54 | 66,71 | -0,30% | 606.857,00 |
| 28.09.2026 | 68,59 | 68,98 | 66,64 | 66,91 | -0,77% | 687.717,00 |
| 25.09.2026 | 67,44 | 68,41 | 66,50 | 67,43 | -1,27% | 844.131,00 |
| 24.09.2026 | 70,94 | 71,45 | 68,28 | 68,30 | -2,78% | 956.508,00 |
| 23.09.2026 | 70,28 | 71,62 | 68,36 | 70,25 | 1,20% | 1.178.411,00 |
| 22.09.2026 | 69,00 | 70,55 | 68,40 | 69,42 | -1,29% | 942.013,00 |
| 21.09.2026 | 71,44 | 71,75 | 69,50 | 70,33 | -2,68% | 1.106.196,00 |
| 18.09.2026 | 72,99 | 73,64 | 71,62 | 72,27 | -1,42% | 1.144.316,00 |
| 17.09.2026 | 72,65 | 74,60 | 72,21 | 73,31 | -1,28% | 1.020.004,00 |
| 16.09.2026 | 76,75 | 77,39 | 73,46 | 74,26 | -5,23% | 919.652,00 |
| 15.09.2026 | 76,74 | 79,51 | 76,74 | 78,36 | 2,55% | 1.451.843,00 |
| 14.09.2026 | 77,10 | 78,70 | 75,81 | 76,41 | 0,18% | 1.253.764,00 |
| 11.09.2026 | 77,33 | 78,40 | 75,70 | 76,27 | -3,39% | 1.128.104,00 |
| 10.09.2026 | 76,01 | 79,77 | 74,90 | 78,95 | 5,87% | 2.297.363,00 |
| 09.09.2026 | 76,98 | 77,34 | 74,57 | 74,57 | -1,70% | 1.266.236,00 |
| 08.09.2026 | 75,00 | 76,36 | 74,61 | 75,86 | 2,89% | 1.690.103,00 |