63,000€
0,32%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 63,50 | 63,50 | 62,70 | 62,80 | -0,16% | 2.520,00 |
| 20.10.2026 | 63,80 | 64,50 | 62,40 | 62,90 | -0,16% | 1.845,00 |
| 19.10.2026 | 64,40 | 64,50 | 62,50 | 63,00 | -1,72% | - |
| 16.10.2026 | 61,90 | 64,40 | 61,80 | 64,10 | 2,72% | 5.890,00 |
| 15.10.2026 | 61,80 | 63,10 | 61,50 | 62,40 | -0,48% | - |
| 14.10.2026 | 61,50 | 63,20 | 61,20 | 62,70 | 1,79% | 578,00 |
| 13.10.2026 | 61,70 | 62,60 | 61,30 | 61,60 | -1,12% | 32.500,00 |
| 12.10.2026 | 59,20 | 62,30 | 59,10 | 62,30 | 5,24% | - |
| 09.10.2026 | 59,30 | 61,40 | 58,80 | 59,20 | -1,17% | - |
| 08.10.2026 | 59,20 | 61,00 | 58,90 | 59,90 | 2,39% | - |
| 07.10.2026 | 59,10 | 59,90 | 58,30 | 58,50 | -1,18% | - |
| 06.10.2026 | 59,60 | 60,10 | 58,20 | 59,20 | -0,34% | 816,00 |
| 05.10.2026 | 56,80 | 59,80 | 56,60 | 59,40 | 3,85% | 14.205,00 |
| 02.10.2026 | 57,10 | 57,70 | 56,20 | 57,20 | -1,04% | 1.372,00 |
| 01.10.2026 | 57,50 | 59,10 | 57,30 | 57,80 | 0,00% | 29.850,00 |
| 30.09.2026 | 59,00 | 59,70 | 57,70 | 57,80 | -1,70% | 368,00 |
| 29.09.2026 | 59,40 | 59,60 | 58,20 | 58,80 | -0,17% | 462,00 |
| 28.09.2026 | 59,60 | 61,50 | 58,70 | 58,90 | -1,01% | - |
| 25.09.2026 | 59,90 | 61,10 | 58,40 | 59,50 | -1,00% | 4.490,00 |
| 24.09.2026 | 61,50 | 62,90 | 60,00 | 60,10 | -2,59% | - |
| 23.09.2026 | 61,00 | 62,90 | 60,10 | 61,70 | 1,65% | 1.128,00 |
| 22.09.2026 | 62,10 | 62,30 | 60,10 | 60,70 | -1,14% | 1.950,00 |
| 21.09.2026 | 63,10 | 63,10 | 60,70 | 61,40 | -2,38% | 600,00 |
| 18.09.2026 | 64,20 | 64,60 | 62,40 | 62,90 | -1,56% | 2.740,00 |
| 17.09.2026 | 64,90 | 65,00 | 63,00 | 63,90 | -1,24% | 530,00 |
| 16.09.2026 | 67,90 | 68,30 | 64,10 | 64,70 | -4,29% | 2.468,00 |
| 15.09.2026 | 66,80 | 69,00 | 66,30 | 67,60 | 2,27% | 12.568,00 |
| 14.09.2026 | 66,90 | 68,40 | 65,70 | 66,10 | 0,76% | - |
| 11.09.2026 | 68,10 | 68,50 | 65,30 | 65,60 | -3,67% | 434,00 |
| 10.09.2026 | 63,50 | 68,60 | 63,50 | 68,10 | 6,24% | 1.982,00 |
| 09.09.2026 | 66,10 | 66,90 | 64,10 | 64,10 | -1,38% | 21.200,00 |
| 08.09.2026 | 65,00 | 65,70 | 64,20 | 65,00 | 0,78% | 2.423,00 |
| 07.09.2026 | 64,30 | 64,90 | 63,10 | 64,50 | 1,57% | 539,00 |
| 04.09.2026 | 64,20 | 64,60 | 62,90 | 63,50 | -1,09% | - |
| 03.09.2026 | 66,80 | 68,00 | 63,90 | 64,20 | -3,46% | 3.832,00 |
| 02.09.2026 | 64,80 | 67,20 | 63,60 | 66,50 | 2,94% | 6.080,00 |
| 01.09.2026 | 62,70 | 65,00 | 62,30 | 64,60 | 4,87% | 624,00 |
| 31.08.2026 | 62,80 | 64,10 | 60,80 | 61,60 | 1,82% | 1.355,00 |
| 28.08.2026 | 61,30 | 61,70 | 59,90 | 60,50 | -0,66% | 525,00 |
| 27.08.2026 | 58,80 | 61,10 | 58,80 | 60,90 | 3,92% | 250,00 |
| 26.08.2026 | 58,60 | 59,50 | 58,00 | 58,60 | 0,51% | 441,00 |
| 25.08.2026 | 60,60 | 61,20 | 57,80 | 58,30 | -3,16% | 1.663,00 |
| 24.08.2026 | 60,30 | 60,90 | 58,70 | 60,20 | 1,35% | 3.668,00 |
| 21.08.2026 | 60,90 | 61,30 | 59,30 | 59,40 | -1,98% | 5.953,00 |
| 20.08.2026 | 59,30 | 62,10 | 59,10 | 60,60 | 3,41% | 3.650,00 |
| 19.08.2026 | 62,10 | 62,70 | 58,60 | 58,60 | -2,98% | 7.232,00 |
| 18.08.2026 | 63,50 | 64,50 | 60,10 | 60,40 | -2,89% | 3.283,00 |
| 17.08.2026 | 61,80 | 63,30 | 61,20 | 62,20 | 5,78% | 8.647,00 |
| 14.08.2026 | 57,40 | 59,70 | 57,00 | 58,80 | 2,08% | - |
| 13.08.2026 | 57,30 | 57,90 | 56,30 | 57,60 | 0,35% | - |
| 12.08.2026 | 57,80 | 58,00 | 56,10 | 57,40 | 0,17% | 840,00 |
| 11.08.2026 | 59,20 | 59,80 | 56,70 | 57,30 | -3,21% | - |
| 10.08.2026 | 57,40 | 59,80 | 57,30 | 59,20 | 3,86% | 2.550,00 |
| 07.08.2026 | 57,40 | 57,70 | 56,50 | 57,00 | -1,04% | - |
| 06.08.2026 | 56,40 | 57,80 | 56,20 | 57,60 | 2,86% | - |
| 05.08.2026 | 57,60 | 57,70 | 56,00 | 56,00 | -2,44% | - |
| 04.08.2026 | 59,70 | 60,10 | 56,60 | 57,40 | -3,37% | - |
| 03.08.2026 | 61,40 | 61,50 | 58,50 | 59,40 | -2,78% | 9.900,00 |
| 31.07.2026 | 59,90 | 61,70 | 59,70 | 61,10 | 2,69% | - |
| 30.07.2026 | 57,60 | 59,60 | 57,00 | 59,50 | 2,23% | 4.310,00 |
| 29.07.2026 | 56,40 | 58,80 | 56,40 | 58,20 | 3,56% | 6.130,00 |
| 28.07.2026 | 58,60 | 59,10 | 55,60 | 56,20 | -5,07% | 23,00 |
| 27.07.2026 | 60,20 | 61,00 | 58,10 | 59,20 | -3,27% | 1.400,00 |
| 24.07.2026 | 61,00 | 61,50 | 60,20 | 61,20 | 0,82% | 4.898,00 |
| 23.07.2026 | 58,50 | 62,30 | 58,40 | 60,70 | 3,58% | - |
| 22.07.2026 | 57,00 | 59,20 | 56,80 | 58,60 | 1,91% | - |
| 21.07.2026 | 56,60 | 57,80 | 56,00 | 57,50 | 2,68% | - |
| 20.07.2026 | 56,10 | 56,30 | 53,90 | 56,00 | 0,72% | - |
| 17.07.2026 | 54,20 | 56,90 | 53,90 | 55,60 | 1,83% | - |
| 16.07.2026 | 57,20 | 57,80 | 54,60 | 54,60 | -4,55% | 140,00 |
| 15.07.2026 | 57,50 | 58,00 | 57,10 | 57,20 | -0,69% | 700,00 |
| 14.07.2026 | 57,40 | 58,90 | 56,80 | 57,60 | 0,17% | - |
| 13.07.2026 | 56,60 | 59,90 | 56,60 | 57,50 | 2,68% | 425,00 |
| 10.07.2026 | 55,80 | 57,00 | 55,60 | 56,00 | 0,36% | - |
| 09.07.2026 | 57,20 | 57,50 | 55,40 | 55,80 | -2,28% | - |
| 08.07.2026 | 54,20 | 58,60 | 54,00 | 57,10 | 4,01% | 7.530,00 |
| 07.07.2026 | 53,60 | 55,20 | 53,50 | 54,90 | 2,43% | 178,00 |
| 06.07.2026 | 52,90 | 54,10 | 52,40 | 53,60 | 1,52% | - |
| 03.07.2026 | 52,90 | 53,10 | 52,60 | 52,80 | 0,19% | - |
| 02.07.2026 | 55,00 | 55,50 | 52,30 | 52,70 | -4,01% | 4.200,00 |
| 01.07.2026 | 55,80 | 56,70 | 54,60 | 54,90 | -1,96% | - |
| 30.06.2026 | 56,80 | 57,60 | 55,60 | 56,00 | -0,36% | - |
| 29.06.2026 | 57,00 | 58,20 | 56,20 | 56,20 | -1,23% | - |
| 26.06.2026 | 57,00 | 58,00 | 55,80 | 56,90 | -0,52% | - |
| 25.06.2026 | 56,40 | 58,10 | 55,70 | 57,20 | 1,06% | - |
| 24.06.2026 | 58,50 | 58,80 | 55,80 | 56,60 | -3,08% | 1.072,00 |
| 23.06.2026 | 59,50 | 59,70 | 58,10 | 58,40 | -2,01% | - |
| 22.06.2026 | 59,10 | 60,50 | 58,80 | 59,60 | 1,71% | 1.800,00 |
| 19.06.2026 | 59,80 | 60,00 | 58,60 | 58,60 | -1,68% | 96,00 |
| 18.06.2026 | 58,60 | 60,00 | 57,20 | 59,60 | 0,00% | 1.265,00 |
| 17.06.2026 | 59,80 | 60,70 | 58,80 | 59,60 | 0,00% | 1.575,00 |
| 16.06.2026 | 59,20 | 60,00 | 58,20 | 59,60 | 0,34% | 1.595,00 |
| 15.06.2026 | 61,00 | 61,30 | 58,30 | 59,40 | -4,81% | 360,00 |
| 12.06.2026 | 63,20 | 63,70 | 61,50 | 62,40 | -1,11% | - |
| 11.06.2026 | 63,00 | 67,10 | 62,90 | 63,10 | 0,00% | - |
| 10.06.2026 | 61,90 | 64,70 | 61,30 | 63,10 | 2,44% | - |
| 09.06.2026 | 64,00 | 64,50 | 60,90 | 61,60 | -4,20% | - |
| 08.06.2026 | 64,30 | 66,00 | 63,60 | 64,30 | -0,46% | 16.800,00 |
| 05.06.2026 | 65,90 | 66,40 | 64,40 | 64,60 | -1,97% | - |
| 04.06.2026 | 65,90 | 66,20 | 64,40 | 65,90 | -0,15% | - |