40,800€
-1,92%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 41,00 | 42,10 | 40,70 | 41,30 | -1,43% | - |
| 26.06.2025 | 41,40 | 42,30 | 41,20 | 41,90 | 0,96% | - |
| 25.06.2025 | 43,20 | 43,70 | 41,30 | 41,50 | -3,94% | - |
| 24.06.2025 | 42,60 | 43,50 | 41,80 | 43,20 | -0,23% | - |
| 23.06.2025 | 43,60 | 45,80 | 43,10 | 43,30 | -2,26% | 465,00 |
| 20.06.2025 | 44,10 | 46,10 | 43,90 | 44,30 | -1,34% | - |
| 19.06.2025 | 44,40 | 45,20 | 44,30 | 44,90 | 0,00% | - |
| 18.06.2025 | 45,30 | 46,30 | 44,50 | 44,90 | -1,32% | 700,00 |
| 17.06.2025 | 45,10 | 46,30 | 44,70 | 45,50 | 0,89% | - |
| 16.06.2025 | 46,20 | 46,70 | 44,70 | 45,10 | -1,74% | 21,00 |
| 13.06.2025 | 46,80 | 48,70 | 45,40 | 45,90 | 1,32% | 100,00 |
| 12.06.2025 | 45,30 | 46,10 | 44,20 | 45,30 | -0,66% | - |
| 11.06.2025 | 44,90 | 45,60 | 44,50 | 45,60 | 1,56% | - |
| 10.06.2025 | 43,20 | 45,70 | 43,00 | 44,90 | 4,18% | - |
| 09.06.2025 | 43,60 | 44,30 | 43,10 | 43,10 | -1,82% | - |
| 06.06.2025 | 42,40 | 44,30 | 42,30 | 43,90 | 3,78% | 25,00 |
| 05.06.2025 | 41,00 | 42,90 | 41,00 | 42,30 | 0,95% | - |
| 04.06.2025 | 45,00 | 45,60 | 41,70 | 41,90 | -7,10% | - |
| 03.06.2025 | 43,00 | 45,30 | 43,00 | 45,10 | 4,16% | - |
| 02.06.2025 | 43,90 | 44,70 | 42,70 | 43,30 | -0,46% | - |
| 30.05.2025 | 44,00 | 44,50 | 43,30 | 43,50 | -0,91% | - |
| 29.05.2025 | 45,80 | 45,80 | 43,30 | 43,90 | -1,35% | - |
| 28.05.2025 | 43,40 | 45,30 | 42,50 | 44,50 | 2,77% | - |
| 27.05.2025 | 44,00 | 44,60 | 42,90 | 43,30 | -1,59% | - |
| 26.05.2025 | 43,90 | 44,20 | 43,80 | 44,00 | 0,69% | - |
| 23.05.2025 | 42,60 | 44,40 | 42,20 | 43,70 | 0,00% | - |
| 22.05.2025 | 43,00 | 44,30 | 42,30 | 43,70 | -0,46% | - |
| 21.05.2025 | 44,90 | 45,90 | 43,70 | 43,90 | -2,66% | - |
| 20.05.2025 | 45,20 | 46,20 | 44,80 | 45,10 | -1,31% | - |
| 19.05.2025 | 44,40 | 46,70 | 43,80 | 45,70 | 1,33% | - |
| 16.05.2025 | 45,00 | 45,50 | 44,10 | 45,10 | -0,44% | - |
| 15.05.2025 | 45,40 | 45,70 | 44,30 | 45,30 | -1,31% | - |
| 14.05.2025 | 45,70 | 46,30 | 45,00 | 45,90 | 0,00% | - |
| 13.05.2025 | 45,00 | 46,30 | 44,60 | 45,90 | 1,77% | - |
| 12.05.2025 | 43,00 | 45,30 | 43,00 | 45,10 | 7,13% | - |
| 09.05.2025 | 41,50 | 42,70 | 41,30 | 42,10 | 1,45% | - |
| 08.05.2025 | 39,20 | 41,70 | 39,20 | 41,50 | 4,53% | - |
| 07.05.2025 | 39,60 | 40,50 | 38,70 | 39,70 | 1,02% | - |
| 06.05.2025 | 37,70 | 39,70 | 37,50 | 39,30 | 3,69% | - |
| 05.05.2025 | 38,50 | 38,80 | 37,30 | 37,90 | -2,57% | - |
| 02.05.2025 | 39,90 | 40,30 | 38,30 | 38,90 | -2,51% | - |
| 30.04.2025 | 40,10 | 40,70 | 38,90 | 39,90 | -0,50% | - |
| 29.04.2025 | 41,40 | 41,70 | 39,90 | 40,10 | -2,91% | - |
| 28.04.2025 | 42,00 | 43,10 | 40,90 | 41,30 | -2,36% | - |
| 25.04.2025 | 43,50 | 43,70 | 42,10 | 42,30 | -1,86% | - |
| 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% | - |