58,600€
-1,68%
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 |
|---|---|---|---|---|---|---|
| 19.06.2026 | 59,80 | 60,00 | 59,10 | 59,10 | -0,84% | 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% | - |
| 03.06.2026 | 65,90 | 67,30 | 65,60 | 66,00 | -0,45% | 500,00 |
| 02.06.2026 | 65,10 | 66,70 | 64,90 | 66,30 | 1,53% | 420,00 |
| 01.06.2026 | 63,70 | 67,10 | 63,70 | 65,30 | 2,51% | - |
| 29.05.2026 | 62,90 | 63,80 | 61,40 | 63,70 | 0,47% | - |
| 28.05.2026 | 63,50 | 65,40 | 62,80 | 63,40 | -0,31% | - |
| 27.05.2026 | 63,90 | 64,60 | 61,30 | 63,60 | -0,47% | - |
| 26.05.2026 | 64,70 | 65,30 | 63,30 | 63,90 | -1,39% | 2.900,00 |
| 25.05.2026 | 65,30 | 65,30 | 63,80 | 64,80 | -0,31% | - |
| 22.05.2026 | 65,20 | 66,60 | 64,20 | 65,00 | -0,15% | - |
| 21.05.2026 | 64,90 | 67,10 | 63,90 | 65,10 | 0,62% | 551,00 |
| 20.05.2026 | 68,30 | 70,20 | 64,60 | 64,70 | -5,27% | 5.350,00 |
| 19.05.2026 | 67,60 | 68,50 | 66,80 | 68,30 | 3,80% | 684,00 |
| 18.05.2026 | 63,60 | 65,80 | 61,60 | 65,80 | 6,99% | - |
| 15.05.2026 | 61,50 | 63,00 | 60,60 | 61,50 | 0,00% | - |
| 14.05.2026 | 58,70 | 61,70 | 58,40 | 61,50 | 5,31% | 1.456,00 |
| 13.05.2026 | 58,70 | 59,60 | 58,40 | 58,40 | -1,02% | 290,00 |
| 12.05.2026 | 56,80 | 59,50 | 56,70 | 59,00 | 3,87% | - |
| 11.05.2026 | 55,70 | 57,10 | 54,80 | 56,80 | 2,53% | 10.480,00 |
| 08.05.2026 | 56,10 | 56,40 | 54,70 | 55,40 | -1,07% | - |
| 07.05.2026 | 58,50 | 58,60 | 54,20 | 56,00 | -3,78% | 1.940,00 |
| 06.05.2026 | 61,50 | 61,50 | 56,00 | 58,20 | -5,52% | 9.000,00 |
| 05.05.2026 | 62,80 | 63,00 | 61,00 | 61,60 | -1,60% | - |
| 04.05.2026 | 61,10 | 63,20 | 60,10 | 62,60 | -1,26% | 5.100,00 |
| 30.04.2026 | 61,50 | 64,90 | 61,40 | 63,40 | -1,25% | 888,00 |
| 29.04.2026 | 62,70 | 64,40 | 61,70 | 64,20 | 2,56% | 789,00 |
| 28.04.2026 | 61,50 | 63,80 | 61,50 | 62,60 | 1,95% | - |
| 27.04.2026 | 60,30 | 62,10 | 60,20 | 61,40 | 1,99% | 270,00 |
| 24.04.2026 | 60,10 | 60,50 | 59,10 | 60,20 | 0,00% | 260,00 |
| 23.04.2026 | 58,40 | 60,80 | 57,80 | 60,20 | 2,56% | 230,00 |
| 22.04.2026 | 58,00 | 59,20 | 57,90 | 58,70 | 2,44% | - |
| 21.04.2026 | 56,60 | 57,40 | 56,00 | 57,30 | 1,78% | - |
| 20.04.2026 | 55,00 | 57,20 | 54,80 | 56,30 | 1,26% | 2.200,00 |
| 17.04.2026 | 57,00 | 57,30 | 51,60 | 55,60 | -2,46% | 410,00 |
| 16.04.2026 | 54,40 | 57,10 | 54,30 | 57,00 | 4,78% | 5.375,00 |
| 15.04.2026 | 55,20 | 56,00 | 54,30 | 54,40 | -0,73% | 337,00 |
| 14.04.2026 | 56,60 | 57,00 | 54,20 | 54,80 | -3,52% | 5.743,00 |
| 13.04.2026 | 58,10 | 59,80 | 56,70 | 56,80 | 1,43% | 505,00 |
| 10.04.2026 | 55,60 | 56,90 | 55,30 | 56,00 | 0,72% | 16.899,00 |
| 09.04.2026 | 56,70 | 57,60 | 55,10 | 55,60 | -1,24% | 866,00 |
| 08.04.2026 | 55,50 | 57,40 | 53,70 | 56,30 | -6,94% | 13.509,00 |
| 07.04.2026 | 62,30 | 63,80 | 59,80 | 60,50 | -2,02% | 1.028,00 |
| 02.04.2026 | 62,00 | 63,75 | 60,75 | 61,75 | 3,35% | 11.500,00 |
| 01.04.2026 | 65,50 | 65,50 | 59,00 | 59,75 | -8,43% | 10.439,00 |
| 31.03.2026 | 67,50 | 68,75 | 64,50 | 65,25 | -1,88% | 3.230,00 |
| 30.03.2026 | 65,00 | 69,50 | 64,75 | 66,50 | 3,10% | 3.755,00 |
| 27.03.2026 | 62,75 | 64,75 | 62,75 | 64,50 | 1,18% | 3.020,00 |
| 26.03.2026 | 61,75 | 64,75 | 61,25 | 63,75 | 3,24% | 10.700,00 |
| 25.03.2026 | 61,25 | 62,25 | 60,00 | 61,75 | 2,92% | - |
| 24.03.2026 | 59,00 | 62,25 | 58,75 | 60,00 | 2,56% | 7.950,00 |
| 23.03.2026 | 63,00 | 64,25 | 58,50 | 58,50 | -6,02% | 3.000,00 |
| 20.03.2026 | 63,00 | 64,00 | 61,25 | 62,25 | -0,80% | - |
| 19.03.2026 | 61,25 | 64,75 | 60,25 | 62,75 | 3,29% | 3.249,00 |
| 18.03.2026 | 60,25 | 60,75 | 59,25 | 60,75 | 1,25% | - |
| 17.03.2026 | 57,25 | 60,75 | 56,50 | 60,00 | 4,80% | 2.108,00 |
| 16.03.2026 | 57,00 | 58,25 | 56,00 | 57,25 | 0,88% | - |
| 13.03.2026 | 54,50 | 57,25 | 54,00 | 56,75 | 4,61% | 5.710,00 |
| 12.03.2026 | 51,75 | 54,25 | 51,75 | 54,25 | 3,83% | 4.600,00 |
| 11.03.2026 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | 3.100,00 |
| 10.03.2026 | 52,50 | 52,50 | 49,90 | 51,25 | -0,49% | 1.640,00 |
| 09.03.2026 | 53,50 | 57,00 | 51,50 | 51,50 | -5,07% | 3.270,00 |
| 06.03.2026 | 52,25 | 55,25 | 52,25 | 54,25 | 3,83% | - |
| 05.03.2026 | 52,25 | 52,75 | 50,30 | 52,25 | 2,75% | 70,00 |
| 04.03.2026 | 51,25 | 52,75 | 49,20 | 50,85 | -0,78% | 2.080,00 |
| 03.03.2026 | 49,90 | 52,50 | 49,80 | 51,25 | 1,99% | 280,00 |
| 02.03.2026 | 51,75 | 52,50 | 49,90 | 50,25 | 2,76% | 1.000,00 |
| 27.02.2026 | 47,50 | 49,10 | 47,10 | 48,90 | 3,16% | - |
| 26.02.2026 | 48,80 | 49,00 | 46,50 | 47,40 | -1,46% | - |
| 25.02.2026 | 48,70 | 49,30 | 47,30 | 48,10 | -1,23% | - |
| 24.02.2026 | 48,20 | 48,80 | 47,90 | 48,70 | 1,25% | - |
| 23.02.2026 | 49,70 | 50,00 | 47,90 | 48,10 | -4,28% | - |
| 20.02.2026 | 50,25 | 50,25 | 49,30 | 50,25 | 0,00% | 300,00 |
| 19.02.2026 | 47,00 | 50,25 | 46,90 | 50,25 | 6,69% | - |
| 18.02.2026 | 45,60 | 47,20 | 45,20 | 47,10 | 3,52% | - |
| 17.02.2026 | 45,60 | 46,10 | 44,70 | 45,50 | -0,44% | - |
| 16.02.2026 | 45,70 | 45,80 | 45,60 | 45,70 | 0,00% | - |
| 13.02.2026 | 45,30 | 45,90 | 45,10 | 45,70 | 1,11% | 2.520,00 |
| 12.02.2026 | 47,60 | 47,90 | 44,70 | 45,20 | -4,03% | 1.960,00 |
| 11.02.2026 | 47,00 | 48,10 | 46,40 | 47,10 | 0,43% | 8.050,00 |
| 10.02.2026 | 46,70 | 47,30 | 46,30 | 46,90 | 0,43% | 460,00 |
| 09.02.2026 | 47,30 | 47,40 | 45,90 | 46,70 | -1,06% | - |
| 06.02.2026 | 45,80 | 47,30 | 45,80 | 47,20 | 3,06% | - |
| 05.02.2026 | 48,20 | 48,20 | 45,70 | 45,80 | -4,98% | - |
| 04.02.2026 | 47,40 | 48,40 | 46,90 | 48,20 | 1,69% | - |
| 03.02.2026 | 47,60 | 48,70 | 46,40 | 47,40 | -6,14% | - |
| 02.02.2026 | 50,40 | 52,75 | 47,90 | 50,50 | -1,46% | 96,00 |
| 30.01.2026 | 50,25 | 51,50 | 48,20 | 51,25 | 2,50% | - |
| 29.01.2026 | 49,70 | 50,75 | 49,60 | 50,00 | 0,60% | 1.292,00 |
| 28.01.2026 | 47,80 | 49,70 | 47,80 | 49,70 | 4,63% | 1.050,00 |