50,500€
-8,18%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 19.12.2024 | 52,50 | 54,75 | 51,75 | 51,75 | -1,90% | 60,00 |
| 18.12.2024 | 55,25 | 56,00 | 52,75 | 52,75 | -4,52% | - |
| 17.12.2024 | 55,25 | 56,75 | 53,25 | 55,25 | 0,00% | 125,00 |
| 16.12.2024 | 53,50 | 56,25 | 53,50 | 55,25 | 0,00% | 1.500,00 |
| 13.12.2024 | 55,75 | 56,50 | 54,25 | 55,25 | -0,90% | - |
| 12.12.2024 | 55,25 | 56,75 | 55,00 | 55,75 | 0,90% | 291,00 |
| 11.12.2024 | 53,50 | 55,25 | 52,75 | 55,25 | 3,76% | - |
| 10.12.2024 | 54,25 | 55,75 | 52,75 | 53,25 | -1,84% | - |
| 09.12.2024 | 51,50 | 55,25 | 51,50 | 54,25 | 3,83% | - |
| 06.12.2024 | 53,00 | 53,50 | 50,75 | 52,25 | -0,95% | - |
| 05.12.2024 | 52,50 | 54,25 | 52,25 | 52,75 | 0,00% | - |
| 04.12.2024 | 53,25 | 54,75 | 51,75 | 52,75 | -0,94% | - |
| 03.12.2024 | 50,80 | 53,75 | 50,75 | 53,25 | 4,93% | - |
| 02.12.2024 | 50,70 | 52,75 | 50,30 | 50,75 | 0,00% | 900,00 |
| 29.11.2024 | 50,70 | 52,00 | 50,35 | 50,75 | -0,10% | - |
| 28.11.2024 | 50,70 | 50,90 | 50,35 | 50,80 | 0,79% | - |
| 27.11.2024 | 51,25 | 52,50 | 50,40 | 50,40 | -1,66% | 20,00 |
| 26.11.2024 | 51,50 | 53,75 | 50,75 | 51,25 | -2,84% | - |
| 25.11.2024 | 52,50 | 54,25 | 52,25 | 52,75 | -2,76% | - |
| 22.11.2024 | 49,35 | 54,25 | 49,10 | 54,25 | 10,04% | - |
| 21.11.2024 | 48,50 | 49,50 | 48,10 | 49,30 | 1,65% | - |
| 20.11.2024 | 47,10 | 49,35 | 47,10 | 48,50 | 2,97% | 22,00 |
| 19.11.2024 | 47,30 | 47,70 | 46,50 | 47,10 | -0,42% | 300,00 |
| 18.11.2024 | 45,30 | 47,50 | 44,60 | 47,30 | 4,42% | - |
| 15.11.2024 | 46,20 | 47,30 | 44,90 | 45,30 | -3,00% | - |
| 14.11.2024 | 45,30 | 47,10 | 45,20 | 46,70 | 3,09% | - |
| 13.11.2024 | 44,00 | 46,60 | 44,00 | 45,30 | 0,89% | - |
| 12.11.2024 | 43,40 | 45,70 | 43,40 | 44,90 | 0,90% | - |
| 11.11.2024 | 43,60 | 45,80 | 43,50 | 44,50 | 0,00% | - |
| 08.11.2024 | 45,00 | 46,50 | 43,90 | 44,50 | -0,89% | 10,00 |
| 07.11.2024 | 46,50 | 47,70 | 44,90 | 44,90 | -3,44% | - |
| 06.11.2024 | 47,20 | 49,50 | 46,40 | 46,50 | 0,87% | - |
| 05.11.2024 | 46,20 | 47,10 | 45,70 | 46,10 | -0,43% | - |
| 04.11.2024 | 45,90 | 46,90 | 45,10 | 46,30 | 1,76% | - |
| 01.11.2024 | 45,80 | 46,50 | 45,20 | 45,50 | -3,19% | - |
| 31.10.2024 | 46,70 | 47,80 | 45,30 | 47,00 | 0,21% | 600,00 |
| 30.10.2024 | 47,10 | 47,80 | 45,70 | 46,90 | -1,26% | 65,00 |
| 29.10.2024 | 47,90 | 48,50 | 46,70 | 47,50 | -1,25% | - |
| 28.10.2024 | 47,80 | 49,10 | 45,70 | 48,10 | -2,63% | 1.260,00 |
| 25.10.2024 | 44,00 | 50,35 | 44,00 | 49,40 | 9,53% | - |
| 24.10.2024 | 44,40 | 46,10 | 43,80 | 45,10 | 1,81% | 250,00 |
| 23.10.2024 | 44,20 | 44,50 | 43,70 | 44,30 | 0,45% | - |
| 22.10.2024 | 44,30 | 45,40 | 43,70 | 44,10 | -1,34% | - |
| 21.10.2024 | 44,40 | 45,50 | 44,20 | 44,70 | 0,90% | 400,00 |
| 18.10.2024 | 45,20 | 45,70 | 44,10 | 44,30 | -2,21% | - |
| 17.10.2024 | 42,20 | 45,50 | 42,20 | 45,30 | 4,62% | - |
| 16.10.2024 | 44,00 | 44,50 | 43,10 | 43,30 | -1,37% | - |
| 15.10.2024 | 43,50 | 44,30 | 42,50 | 43,90 | -1,79% | - |
| 14.10.2024 | 44,80 | 45,90 | 44,00 | 44,70 | -0,89% | - |
| 11.10.2024 | 44,70 | 45,70 | 44,20 | 45,10 | 0,45% | - |
| 10.10.2024 | 45,00 | 45,90 | 44,60 | 44,90 | 0,00% | - |
| 09.10.2024 | 43,60 | 45,50 | 42,70 | 44,90 | 3,46% | - |
| 08.10.2024 | 43,00 | 43,90 | 41,90 | 43,40 | -1,14% | - |
| 07.10.2024 | 43,20 | 45,20 | 42,90 | 43,90 | -0,90% | 1.462,00 |
| 04.10.2024 | 43,20 | 45,60 | 42,70 | 44,30 | 0,00% | - |
| 03.10.2024 | 41,40 | 44,40 | 41,20 | 44,30 | 5,73% | - |
| 02.10.2024 | 41,20 | 42,90 | 40,50 | 41,90 | 1,95% | - |
| 01.10.2024 | 38,80 | 41,90 | 38,80 | 41,10 | 3,53% | 15,00 |
| 30.09.2024 | 41,30 | 41,90 | 38,50 | 39,70 | -3,41% | - |
| 27.09.2024 | 40,80 | 42,10 | 40,10 | 41,10 | 0,98% | - |
| 26.09.2024 | 42,80 | 44,30 | 39,70 | 40,70 | -6,44% | - |
| 25.09.2024 | 44,60 | 45,40 | 42,70 | 43,50 | -3,12% | - |
| 24.09.2024 | 43,00 | 45,50 | 43,00 | 44,90 | 5,15% | - |
| 23.09.2024 | 42,60 | 45,00 | 41,80 | 42,70 | 0,47% | - |
| 20.09.2024 | 42,30 | 43,50 | 41,30 | 42,50 | -0,47% | - |
| 19.09.2024 | 42,90 | 43,50 | 41,10 | 42,70 | 0,95% | - |
| 18.09.2024 | 41,60 | 43,50 | 40,90 | 42,30 | -1,40% | - |
| 17.09.2024 | 42,00 | 43,60 | 41,10 | 42,90 | 0,00% | - |
| 16.09.2024 | 41,60 | 43,70 | 41,60 | 42,90 | 0,47% | - |
| 13.09.2024 | 42,20 | 43,70 | 41,80 | 42,70 | 1,43% | - |
| 12.09.2024 | 41,80 | 43,10 | 41,00 | 42,10 | 0,48% | - |
| 11.09.2024 | 41,10 | 42,70 | 40,10 | 41,90 | 1,45% | 100,00 |
| 10.09.2024 | 43,20 | 43,80 | 40,30 | 41,30 | -4,62% | 66,00 |
| 09.09.2024 | 43,50 | 44,80 | 42,70 | 43,30 | 0,00% | - |
| 06.09.2024 | 42,60 | 45,00 | 42,30 | 43,30 | -0,92% | - |
| 05.09.2024 | 44,80 | 45,90 | 42,90 | 43,70 | -2,24% | - |
| 04.09.2024 | 44,20 | 47,20 | 43,80 | 44,70 | 0,45% | - |
| 03.09.2024 | 47,30 | 47,50 | 43,70 | 44,50 | -6,12% | - |
| 02.09.2024 | 47,00 | 47,50 | 46,90 | 47,40 | 0,64% | - |
| 30.08.2024 | 46,90 | 48,00 | 45,90 | 47,10 | 1,95% | - |
| 29.08.2024 | 44,60 | 47,40 | 44,60 | 46,20 | 1,09% | - |
| 28.08.2024 | 45,50 | 46,70 | 44,90 | 45,70 | 0,44% | - |
| 27.08.2024 | 45,00 | 46,60 | 44,80 | 45,50 | -2,15% | - |
| 26.08.2024 | 44,40 | 47,20 | 44,40 | 46,50 | 4,97% | - |
| 23.08.2024 | 43,50 | 45,20 | 43,20 | 44,30 | 0,91% | - |
| 22.08.2024 | 43,40 | 44,80 | 42,90 | 43,90 | 0,92% | 500,00 |
| 21.08.2024 | 43,80 | 47,20 | 42,70 | 43,50 | -3,12% | - |
| 20.08.2024 | 43,00 | 46,90 | 43,00 | 44,90 | 1,35% | - |
| 19.08.2024 | 44,90 | 45,80 | 43,70 | 44,30 | -1,77% | 792,00 |
| 16.08.2024 | 45,30 | 46,00 | 44,20 | 45,10 | -1,31% | 22,00 |
| 15.08.2024 | 43,80 | 46,40 | 43,80 | 45,70 | 2,47% | - |
| 14.08.2024 | 43,40 | 45,60 | 43,40 | 44,60 | 0,68% | - |
| 13.08.2024 | 44,60 | 45,40 | 43,70 | 44,30 | -1,77% | - |
| 12.08.2024 | 41,00 | 45,10 | 41,00 | 45,10 | 7,64% | - |
| 09.08.2024 | 40,70 | 42,90 | 40,00 | 41,90 | 1,95% | - |
| 08.08.2024 | 39,30 | 41,70 | 39,10 | 41,10 | 5,66% | - |
| 07.08.2024 | 39,10 | 40,20 | 38,50 | 38,90 | 0,52% | - |
| 06.08.2024 | 37,40 | 39,50 | 36,90 | 38,70 | 4,31% | - |
| 05.08.2024 | 35,70 | 37,50 | 30,50 | 37,10 | -0,27% | - |