61,250€
-0,41%
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 |
|---|---|---|---|---|---|---|
| 24.03.2026 | 59,00 | 62,25 | 58,75 | 60,00 | 2,56% | 7.950,00 |
| 23.03.2026 | 63,00 | 64,25 | 58,50 | 58,50 | -6,02% | 3.000,00 |
| 20.03.2026 | 63,00 | 64,00 | 61,25 | 62,25 | -0,80% | - |
| 19.03.2026 | 61,25 | 64,75 | 60,25 | 62,75 | 3,29% | 3.249,00 |
| 18.03.2026 | 60,25 | 60,75 | 59,25 | 60,75 | 1,25% | - |
| 17.03.2026 | 57,25 | 60,75 | 56,50 | 60,00 | 4,80% | 2.108,00 |
| 16.03.2026 | 57,00 | 58,25 | 56,00 | 57,25 | 0,88% | - |
| 13.03.2026 | 54,50 | 57,25 | 54,00 | 56,75 | 4,61% | 5.710,00 |
| 12.03.2026 | 51,75 | 54,25 | 51,75 | 54,25 | 3,83% | 4.600,00 |
| 11.03.2026 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | 3.100,00 |
| 10.03.2026 | 52,50 | 52,50 | 49,90 | 51,25 | -0,49% | 1.640,00 |
| 09.03.2026 | 53,50 | 57,00 | 51,50 | 51,50 | -5,07% | 3.270,00 |
| 06.03.2026 | 52,25 | 55,25 | 52,25 | 54,25 | 3,83% | - |
| 05.03.2026 | 52,25 | 52,75 | 50,30 | 52,25 | 2,75% | 70,00 |
| 04.03.2026 | 51,25 | 52,75 | 49,20 | 50,85 | -0,78% | 2.080,00 |
| 03.03.2026 | 49,90 | 52,50 | 49,80 | 51,25 | 1,99% | 280,00 |
| 02.03.2026 | 51,75 | 52,50 | 49,90 | 50,25 | 2,76% | 1.000,00 |
| 27.02.2026 | 47,50 | 49,10 | 47,10 | 48,90 | 3,16% | - |
| 26.02.2026 | 48,80 | 49,00 | 46,50 | 47,40 | -1,46% | - |
| 25.02.2026 | 48,70 | 49,30 | 47,30 | 48,10 | -1,23% | - |
| 24.02.2026 | 48,20 | 48,80 | 47,90 | 48,70 | 1,25% | - |
| 23.02.2026 | 49,70 | 50,00 | 47,90 | 48,10 | -4,28% | - |
| 20.02.2026 | 50,25 | 50,25 | 49,30 | 50,25 | 0,00% | 300,00 |
| 19.02.2026 | 47,00 | 50,25 | 46,90 | 50,25 | 6,69% | - |
| 18.02.2026 | 45,60 | 47,20 | 45,20 | 47,10 | 3,52% | - |
| 17.02.2026 | 45,60 | 46,10 | 44,70 | 45,50 | -0,44% | - |
| 16.02.2026 | 45,70 | 45,80 | 45,60 | 45,70 | 0,00% | - |
| 13.02.2026 | 45,30 | 45,90 | 45,10 | 45,70 | 1,11% | 2.520,00 |
| 12.02.2026 | 47,60 | 47,90 | 44,70 | 45,20 | -4,03% | 1.960,00 |
| 11.02.2026 | 47,00 | 48,10 | 46,40 | 47,10 | 0,43% | 8.050,00 |
| 10.02.2026 | 46,70 | 47,30 | 46,30 | 46,90 | 0,43% | 460,00 |
| 09.02.2026 | 47,30 | 47,40 | 45,90 | 46,70 | -1,06% | - |
| 06.02.2026 | 45,80 | 47,30 | 45,80 | 47,20 | 3,06% | - |
| 05.02.2026 | 48,20 | 48,20 | 45,70 | 45,80 | -4,98% | - |
| 04.02.2026 | 47,40 | 48,40 | 46,90 | 48,20 | 1,69% | - |
| 03.02.2026 | 47,60 | 48,70 | 46,40 | 47,40 | -6,14% | - |
| 02.02.2026 | 50,40 | 52,75 | 47,90 | 50,50 | -1,46% | 96,00 |
| 30.01.2026 | 50,25 | 51,50 | 48,20 | 51,25 | 2,50% | - |
| 29.01.2026 | 49,70 | 50,75 | 49,60 | 50,00 | 0,60% | 1.292,00 |
| 28.01.2026 | 47,80 | 49,70 | 47,80 | 49,70 | 4,63% | 1.050,00 |
| 27.01.2026 | 45,50 | 47,70 | 45,40 | 47,50 | 4,40% | 4.700,00 |
| 26.01.2026 | 44,60 | 46,10 | 44,20 | 45,50 | 2,02% | - |
| 23.01.2026 | 44,00 | 45,50 | 43,80 | 44,60 | 1,13% | - |
| 22.01.2026 | 44,30 | 45,00 | 43,10 | 44,10 | -1,34% | - |
| 21.01.2026 | 42,20 | 44,70 | 41,70 | 44,70 | 6,68% | - |
| 20.01.2026 | 40,80 | 42,50 | 39,80 | 41,90 | 1,95% | 27.100,00 |
| 19.01.2026 | 41,70 | 42,00 | 41,10 | 41,10 | -2,84% | - |
| 16.01.2026 | 42,20 | 42,90 | 41,70 | 42,30 | 0,48% | 476,00 |
| 15.01.2026 | 42,10 | 42,60 | 41,30 | 42,10 | 0,48% | 7.445,00 |
| 14.01.2026 | 42,80 | 43,70 | 41,90 | 41,90 | -1,87% | 330,00 |
| 13.01.2026 | 41,00 | 43,10 | 40,90 | 42,70 | 4,40% | 330,00 |
| 12.01.2026 | 40,00 | 41,30 | 39,50 | 40,90 | 3,54% | 11.500,00 |
| 09.01.2026 | 38,90 | 39,90 | 38,50 | 39,50 | 1,54% | - |
| 08.01.2026 | 37,40 | 39,30 | 37,40 | 38,90 | 3,18% | - |
| 07.01.2026 | 39,30 | 39,90 | 37,50 | 37,70 | -5,51% | - |
| 06.01.2026 | 40,20 | 41,30 | 39,90 | 39,90 | -0,75% | 200,00 |
| 05.01.2026 | 42,20 | 43,20 | 39,50 | 40,20 | -3,83% | 3.264,00 |
| 02.01.2026 | 41,40 | 42,30 | 40,70 | 41,80 | 5,03% | 14.720,00 |
| 30.12.2025 | 40,80 | 41,50 | 39,80 | 39,80 | -3,16% | - |
| 29.12.2025 | 40,40 | 41,20 | 40,10 | 41,10 | 4,31% | - |
| 23.12.2025 | 39,60 | 40,00 | 39,20 | 39,40 | -1,50% | - |
| 22.12.2025 | 39,80 | 41,00 | 39,40 | 40,00 | 1,27% | - |
| 19.12.2025 | 39,40 | 40,30 | 39,30 | 39,50 | 2,86% | - |
| 17.12.2025 | 40,40 | 41,20 | 38,40 | 38,40 | -5,19% | - |
| 16.12.2025 | 41,60 | 43,70 | 39,50 | 40,50 | -2,41% | - |
| 15.12.2025 | 42,40 | 43,00 | 41,30 | 41,50 | -5,90% | - |
| 10.12.2025 | 43,90 | 44,50 | 43,30 | 44,10 | 0,00% | - |
| 09.12.2025 | 43,70 | 44,90 | 43,30 | 44,10 | 1,15% | - |
| 08.12.2025 | 43,70 | 44,70 | 42,80 | 43,60 | -0,46% | - |
| 05.12.2025 | 44,50 | 46,40 | 43,70 | 43,80 | -4,37% | - |
| 04.12.2025 | 45,80 | 47,70 | 44,10 | 45,80 | 1,78% | - |
| 03.12.2025 | 43,10 | 45,70 | 42,70 | 45,00 | 3,93% | - |
| 02.12.2025 | 42,10 | 43,50 | 41,90 | 43,30 | 3,10% | - |
| 01.12.2025 | 42,30 | 42,90 | 41,60 | 42,00 | -0,94% | - |
| 28.11.2025 | 42,10 | 43,20 | 41,60 | 42,40 | 3,41% | - |
| 27.11.2025 | 41,90 | 42,10 | 41,00 | 41,00 | -1,44% | - |
| 26.11.2025 | 41,00 | 42,10 | 40,90 | 41,60 | 1,46% | - |
| 25.11.2025 | 41,70 | 41,80 | 40,30 | 41,00 | -1,44% | - |
| 24.11.2025 | 42,10 | 42,20 | 40,90 | 41,60 | -0,48% | - |
| 21.11.2025 | 43,10 | 43,20 | 41,30 | 41,80 | -5,86% | - |
| 20.11.2025 | 44,70 | 45,40 | 43,10 | 44,40 | 6,73% | - |
| 19.11.2025 | 42,00 | 44,30 | 41,50 | 41,60 | 1,96% | - |
| 18.11.2025 | 41,70 | 43,50 | 40,80 | 40,80 | -4,23% | - |
| 17.11.2025 | 42,00 | 42,90 | 41,60 | 42,60 | 3,65% | - |
| 14.11.2025 | 41,10 | 41,30 | 40,80 | 41,10 | -4,42% | - |
| 13.11.2025 | 42,70 | 43,40 | 40,70 | 43,00 | 0,94% | - |
| 12.11.2025 | 42,80 | 46,00 | 42,60 | 42,60 | -0,93% | - |
| 11.11.2025 | 42,40 | 44,30 | 42,10 | 43,00 | 1,90% | - |
| 10.11.2025 | 41,70 | 42,90 | 41,30 | 42,20 | 1,93% | - |
| 07.11.2025 | 41,90 | 42,20 | 40,50 | 41,40 | -0,72% | - |
| 06.11.2025 | 42,30 | 42,70 | 41,50 | 41,70 | -1,65% | - |
| 05.11.2025 | 42,30 | 43,50 | 41,80 | 42,40 | 0,47% | 75,00 |
| 04.11.2025 | 41,60 | 42,70 | 40,50 | 42,20 | -0,24% | - |
| 03.11.2025 | 41,00 | 44,70 | 41,00 | 42,30 | 0,24% | - |
| 31.10.2025 | 40,90 | 43,10 | 40,80 | 42,20 | 2,93% | 100,00 |
| 30.10.2025 | 41,40 | 42,10 | 40,70 | 41,00 | -1,91% | - |
| 29.10.2025 | 40,80 | 42,50 | 40,40 | 41,80 | 3,47% | 300,00 |
| 28.10.2025 | 40,70 | 41,50 | 39,90 | 40,40 | 0,00% | 54,00 |
| 27.10.2025 | 40,90 | 43,90 | 39,70 | 40,40 | 17,78% | 400,00 |
| 24.10.2025 | 34,40 | 35,20 | 33,90 | 34,30 | 1,18% | - |