43,500€
5,07%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 43,50 | 43,70 | 42,20 | 43,10 | 0,00% | - |
| 24.04.2025 | 41,80 | 44,50 | 41,50 | 43,10 | 2,38% | - |
| 23.04.2025 | 41,00 | 43,10 | 41,00 | 42,10 | 2,43% | - |
| 22.04.2025 | 39,60 | 41,70 | 39,50 | 41,10 | -2,84% | - |
| 17.04.2025 | 39,80 | 43,10 | 39,20 | 42,30 | 7,63% | 1.250,00 |
| 16.04.2025 | 34,60 | 40,90 | 34,60 | 39,30 | 10,08% | - |
| 15.04.2025 | 35,90 | 37,10 | 35,10 | 35,70 | -0,56% | - |
| 14.04.2025 | 34,30 | 39,10 | 34,20 | 35,90 | 6,53% | - |
| 11.04.2025 | 31,70 | 33,80 | 30,50 | 33,70 | 6,98% | 100,00 |
| 10.04.2025 | 34,70 | 34,90 | 30,70 | 31,50 | -10,26% | - |
| 09.04.2025 | 30,90 | 36,20 | 29,10 | 35,10 | 10,03% | - |
| 08.04.2025 | 34,00 | 35,80 | 31,10 | 31,90 | -5,62% | - |
| 07.04.2025 | 33,40 | 35,10 | 30,30 | 33,80 | -4,79% | - |
| 04.04.2025 | 39,10 | 39,10 | 33,60 | 35,50 | -9,67% | - |
| 03.04.2025 | 41,80 | 42,20 | 39,10 | 39,30 | -10,07% | - |
| 02.04.2025 | 44,20 | 44,50 | 42,90 | 43,70 | -1,35% | - |
| 01.04.2025 | 42,00 | 44,90 | 42,00 | 44,30 | 2,78% | - |
| 31.03.2025 | 43,90 | 44,00 | 41,70 | 43,10 | -2,27% | 840,00 |
| 28.03.2025 | 44,80 | 45,60 | 42,90 | 44,10 | -1,34% | - |
| 27.03.2025 | 44,60 | 46,30 | 44,30 | 44,70 | -0,67% | - |
| 26.03.2025 | 43,80 | 45,90 | 43,80 | 45,00 | 0,67% | - |
| 25.03.2025 | 43,40 | 45,10 | 43,20 | 44,70 | 2,05% | - |
| 24.03.2025 | 42,80 | 45,00 | 42,80 | 43,80 | 1,15% | 3,00 |
| 21.03.2025 | 42,90 | 44,20 | 42,00 | 43,30 | 3,34% | - |
| 20.03.2025 | 42,90 | 43,90 | 41,80 | 41,90 | 0,96% | - |
| 19.03.2025 | 41,80 | 43,10 | 41,30 | 41,50 | -4,82% | - |
| 18.03.2025 | 44,90 | 45,70 | 41,70 | 43,60 | -3,33% | - |
| 17.03.2025 | 45,00 | 45,70 | 44,10 | 45,10 | 2,50% | - |
| 14.03.2025 | 44,30 | 46,10 | 43,80 | 44,00 | 0,00% | 230,00 |
| 13.03.2025 | 43,20 | 44,80 | 41,70 | 44,00 | -0,23% | - |
| 12.03.2025 | 39,10 | 44,60 | 39,10 | 44,10 | 12,79% | - |
| 11.03.2025 | 39,40 | 40,70 | 38,30 | 39,10 | 0,77% | - |
| 10.03.2025 | 42,00 | 42,40 | 37,90 | 38,80 | -7,84% | - |
| 07.03.2025 | 41,80 | 43,00 | 40,70 | 42,10 | 0,48% | - |
| 06.03.2025 | 42,60 | 43,50 | 41,60 | 41,90 | -1,41% | - |
| 05.03.2025 | 43,40 | 44,30 | 41,70 | 42,50 | -2,30% | 16,00 |
| 04.03.2025 | 46,90 | 47,00 | 43,10 | 43,50 | -8,03% | 32,00 |
| 03.03.2025 | 48,70 | 49,55 | 46,70 | 47,30 | -3,27% | - |
| 28.02.2025 | 46,70 | 49,10 | 45,60 | 48,90 | 4,26% | - |
| 27.02.2025 | 49,25 | 50,00 | 46,90 | 46,90 | -4,48% | - |
| 26.02.2025 | 48,00 | 50,35 | 48,00 | 49,10 | 0,41% | - |
| 25.02.2025 | 48,60 | 50,35 | 48,10 | 48,90 | -1,61% | - |
| 24.02.2025 | 50,50 | 52,50 | 49,70 | 49,70 | -3,96% | - |
| 21.02.2025 | 52,75 | 54,50 | 51,75 | 51,75 | -1,90% | - |
| 20.02.2025 | 49,60 | 52,75 | 49,60 | 52,75 | 3,94% | - |
| 19.02.2025 | 48,00 | 51,25 | 48,00 | 50,75 | 3,78% | - |
| 18.02.2025 | 49,70 | 49,80 | 45,60 | 48,90 | 0,51% | - |
| 17.02.2025 | 49,40 | 49,95 | 48,30 | 48,65 | -0,92% | 246,00 |
| 14.02.2025 | 49,70 | 50,35 | 48,70 | 49,10 | -0,81% | - |
| 13.02.2025 | 49,20 | 50,40 | 48,50 | 49,50 | 1,23% | - |
| 12.02.2025 | 48,90 | 50,75 | 48,40 | 48,90 | -0,41% | 3,00 |
| 11.02.2025 | 51,00 | 52,75 | 48,40 | 49,10 | -6,03% | - |
| 10.02.2025 | 50,00 | 52,75 | 50,00 | 52,25 | 2,96% | - |
| 07.02.2025 | 51,75 | 52,25 | 50,40 | 50,75 | -1,93% | - |
| 06.02.2025 | 50,70 | 51,75 | 50,35 | 51,75 | 2,68% | - |
| 05.02.2025 | 51,25 | 52,75 | 50,40 | 50,40 | -1,66% | - |
| 04.02.2025 | 50,90 | 52,25 | 50,70 | 51,25 | 0,00% | - |
| 03.02.2025 | 52,75 | 54,75 | 50,40 | 51,25 | -1,91% | - |
| 31.01.2025 | 53,50 | 53,75 | 51,75 | 52,25 | -0,95% | - |
| 30.01.2025 | 52,75 | 53,75 | 52,75 | 52,75 | 0,00% | 45,00 |
| 29.01.2025 | 50,60 | 53,25 | 50,25 | 52,75 | 4,66% | 1.190,00 |
| 28.01.2025 | 51,75 | 53,25 | 49,30 | 50,40 | -2,61% | 120,00 |
| 27.01.2025 | 54,00 | 55,50 | 51,25 | 51,75 | -4,61% | - |
| 24.01.2025 | 56,50 | 58,75 | 54,25 | 54,25 | -3,56% | - |
| 23.01.2025 | 55,00 | 57,25 | 55,00 | 56,25 | 0,00% | - |
| 22.01.2025 | 55,00 | 57,25 | 54,75 | 56,25 | 1,81% | - |
| 21.01.2025 | 53,00 | 57,25 | 53,00 | 55,25 | 1,38% | - |
| 20.01.2025 | 55,00 | 55,00 | 54,25 | 54,50 | -1,80% | - |
| 17.01.2025 | 56,75 | 57,75 | 54,75 | 55,50 | -2,20% | - |
| 16.01.2025 | 56,50 | 59,00 | 56,50 | 56,75 | -1,73% | - |
| 15.01.2025 | 56,00 | 58,25 | 56,00 | 57,75 | 0,87% | 50,00 |
| 14.01.2025 | 55,75 | 57,25 | 55,25 | 57,25 | 2,69% | - |
| 13.01.2025 | 56,50 | 57,25 | 55,25 | 55,75 | -0,89% | - |
| 10.01.2025 | 55,25 | 57,75 | 54,75 | 56,25 | 1,81% | - |
| 09.01.2025 | 55,00 | 55,25 | 54,50 | 55,25 | 0,91% | - |
| 08.01.2025 | 54,50 | 56,75 | 53,75 | 54,75 | -1,35% | - |
| 07.01.2025 | 51,00 | 56,25 | 51,00 | 55,50 | 6,22% | - |
| 06.01.2025 | 52,50 | 54,25 | 52,25 | 52,25 | -0,95% | - |
| 03.01.2025 | 54,25 | 55,00 | 51,25 | 52,75 | -3,21% | - |
| 02.01.2025 | 52,25 | 56,00 | 52,25 | 54,50 | 4,31% | 24,00 |
| 30.12.2024 | 52,25 | 53,50 | 51,75 | 52,25 | 0,97% | - |
| 27.12.2024 | 51,75 | 52,25 | 50,40 | 51,75 | 0,00% | - |
| 23.12.2024 | 51,75 | 52,25 | 50,40 | 51,75 | 0,98% | - |
| 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% | - |