43,000€
3,37%
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 |
|---|---|---|---|---|---|---|
| 20.11.2025 | 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% | - |
| 23.10.2025 | 31,00 | 34,10 | 30,80 | 33,90 | 13,76% | - |
| 22.10.2025 | 31,00 | 31,00 | 29,80 | 29,80 | -1,65% | - |
| 21.10.2025 | 30,20 | 31,50 | 30,10 | 30,30 | -0,33% | - |
| 20.10.2025 | 30,60 | 31,40 | 30,10 | 30,40 | 0,00% | - |
| 17.10.2025 | 30,20 | 30,70 | 29,40 | 30,40 | -0,33% | - |
| 16.10.2025 | 31,00 | 31,40 | 30,30 | 30,50 | 0,33% | - |
| 15.10.2025 | 30,40 | 30,50 | 30,40 | 30,40 | 1,33% | - |
| 14.10.2025 | 32,70 | 33,30 | 30,00 | 30,00 | -9,37% | - |
| 13.10.2025 | 31,80 | 33,10 | 31,80 | 33,10 | 2,48% | - |
| 10.10.2025 | 32,20 | 33,50 | 31,70 | 32,30 | 8,39% | 314,00 |
| 09.10.2025 | 30,10 | 32,50 | 29,80 | 29,80 | 0,68% | - |
| 08.10.2025 | 29,70 | 30,10 | 29,30 | 29,60 | -0,34% | - |
| 07.10.2025 | 30,40 | 30,90 | 29,30 | 29,70 | -0,34% | - |
| 06.10.2025 | 29,70 | 29,90 | 29,70 | 29,80 | -0,33% | - |
| 03.10.2025 | 29,40 | 30,30 | 29,00 | 29,90 | 3,46% | - |
| 02.10.2025 | 28,70 | 29,60 | 28,50 | 28,90 | 0,35% | - |
| 01.10.2025 | 29,10 | 29,90 | 28,80 | 28,80 | -0,69% | - |
| 30.09.2025 | 30,00 | 30,70 | 28,70 | 29,00 | -4,29% | 6,00 |
| 29.09.2025 | 31,00 | 31,50 | 29,90 | 30,30 | -6,77% | - |
| 26.09.2025 | 31,70 | 32,50 | 31,20 | 32,50 | 0,00% | - |
| 25.09.2025 | 32,30 | 33,10 | 32,30 | 32,50 | -1,81% | - |
| 24.09.2025 | 31,70 | 34,90 | 31,60 | 33,10 | 5,41% | 900,00 |
| 23.09.2025 | 31,00 | 32,50 | 30,90 | 31,40 | 0,96% | - |
| 22.09.2025 | 28,70 | 33,20 | 28,70 | 31,10 | 5,78% | 300,00 |
| 19.09.2025 | 29,50 | 29,50 | 29,30 | 29,40 | -1,67% | - |
| 18.09.2025 | 31,00 | 31,50 | 29,90 | 29,90 | -3,55% | 20,00 |
| 17.09.2025 | 31,00 | 31,00 | 30,90 | 31,00 | 0,98% | - |
| 16.09.2025 | 30,00 | 31,30 | 29,80 | 30,70 | 3,02% | - |
| 15.09.2025 | 30,40 | 31,00 | 29,80 | 29,80 | -6,58% | - |
| 12.09.2025 | 31,60 | 32,00 | 31,60 | 31,90 | -4,49% | - |
| 11.09.2025 | 32,60 | 33,50 | 32,50 | 33,40 | 10,60% | - |
| 09.09.2025 | 29,80 | 31,50 | 29,70 | 30,20 | 5,96% | - |
| 08.09.2025 | 30,90 | 31,50 | 26,40 | 28,50 | -12,31% | - |
| 05.09.2025 | 33,40 | 34,40 | 31,90 | 32,50 | -2,99% | 200,00 |
| 04.09.2025 | 32,60 | 33,70 | 32,50 | 33,50 | 2,45% | 60,00 |
| 03.09.2025 | 33,70 | 35,10 | 32,50 | 32,70 | -2,97% | 1.268,00 |
| 02.09.2025 | 33,50 | 33,80 | 32,50 | 33,70 | 0,90% | 40,00 |
| 01.09.2025 | 33,30 | 33,60 | 33,20 | 33,40 | 0,30% | - |
| 29.08.2025 | 34,10 | 34,20 | 32,90 | 33,30 | -1,77% | - |
| 28.08.2025 | 33,40 | 34,10 | 33,30 | 33,90 | 1,19% | 200,00 |
| 27.08.2025 | 33,90 | 34,40 | 33,10 | 33,50 | -1,18% | - |
| 26.08.2025 | 33,30 | 34,10 | 32,90 | 33,90 | 1,19% | - |
| 25.08.2025 | 33,60 | 35,10 | 33,30 | 33,50 | -2,90% | - |
| 22.08.2025 | 35,00 | 35,40 | 34,30 | 34,50 | -1,15% | - |
| 21.08.2025 | 34,70 | 35,30 | 34,20 | 34,90 | 1,16% | - |
| 20.08.2025 | 34,40 | 34,90 | 33,90 | 34,50 | 0,00% | - |
| 19.08.2025 | 35,50 | 35,90 | 34,50 | 34,50 | -3,36% | - |
| 18.08.2025 | 35,50 | 36,10 | 34,90 | 35,70 | 0,56% | - |
| 15.08.2025 | 35,40 | 35,90 | 35,10 | 35,50 | 0,00% | - |
| 14.08.2025 | 36,80 | 37,20 | 35,10 | 35,50 | -3,79% | - |
| 13.08.2025 | 36,20 | 37,10 | 35,80 | 36,90 | 1,65% | - |
| 12.08.2025 | 37,00 | 37,60 | 36,30 | 36,30 | -1,89% | - |
| 11.08.2025 | 36,50 | 37,00 | 36,20 | 37,00 | 1,37% | - |
| 08.08.2025 | 38,20 | 39,10 | 35,70 | 36,50 | -4,70% | 500,00 |
| 07.08.2025 | 39,50 | 40,10 | 37,90 | 38,30 | -2,05% | - |
| 06.08.2025 | 39,20 | 40,00 | 38,50 | 39,10 | 0,51% | - |
| 05.08.2025 | 38,20 | 39,30 | 37,80 | 38,90 | 2,10% | - |
| 04.08.2025 | 37,70 | 38,30 | 36,80 | 38,10 | 1,60% | 560,00 |
| 01.08.2025 | 39,00 | 39,40 | 36,50 | 37,50 | -4,09% | - |
| 31.07.2025 | 39,40 | 40,10 | 38,70 | 39,10 | -1,51% | 100,00 |
| 30.07.2025 | 39,00 | 41,20 | 39,00 | 39,70 | -0,50% | - |
| 29.07.2025 | 37,70 | 40,10 | 37,60 | 39,90 | 5,84% | - |
| 28.07.2025 | 38,20 | 39,10 | 37,50 | 37,70 | -0,53% | - |
| 25.07.2025 | 37,40 | 38,00 | 36,80 | 37,90 | 1,61% | - |
| 24.07.2025 | 37,80 | 38,20 | 36,70 | 37,30 | -1,06% | 200,00 |
| 23.07.2025 | 36,50 | 37,90 | 36,40 | 37,70 | 3,86% | - |
| 22.07.2025 | 36,60 | 38,00 | 36,30 | 36,30 | -2,16% | 120,00 |
| 21.07.2025 | 38,30 | 39,00 | 36,70 | 37,10 | -3,13% | 344,00 |
| 18.07.2025 | 39,00 | 39,70 | 38,10 | 38,30 | -1,54% | - |
| 17.07.2025 | 38,20 | 39,10 | 38,10 | 38,90 | 2,10% | - |
| 16.07.2025 | 38,90 | 39,80 | 37,90 | 38,10 | -2,56% | - |
| 15.07.2025 | 38,90 | 39,90 | 38,30 | 39,10 | 0,51% | 90,00 |
| 14.07.2025 | 39,20 | 40,00 | 38,20 | 38,90 | -1,02% | - |
| 11.07.2025 | 41,90 | 41,90 | 39,30 | 39,30 | -6,21% | - |
| 10.07.2025 | 40,10 | 42,10 | 39,80 | 41,90 | 3,71% | - |
| 09.07.2025 | 41,20 | 41,60 | 40,20 | 40,40 | -1,70% | - |
| 08.07.2025 | 39,90 | 41,30 | 39,30 | 41,10 | 2,49% | - |
| 07.07.2025 | 40,50 | 41,00 | 39,30 | 40,10 | -0,74% | - |
| 04.07.2025 | 40,50 | 40,60 | 40,20 | 40,40 | -2,88% | - |
| 03.07.2025 | 40,80 | 41,80 | 40,30 | 41,60 | 1,71% | - |