97,810€
-16,56%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 110,18 | 110,38 | 97,77 | 97,77 | -16,60% | 365,00 |
| 02.04.2025 | 113,05 | 117,55 | 109,25 | 117,23 | 3,65% | 93,00 |
| 01.04.2025 | 107,65 | 113,15 | 107,38 | 113,10 | 4,05% | 50,00 |
| 31.03.2025 | 108,58 | 109,40 | 103,40 | 108,70 | -0,39% | 295,00 |
| 28.03.2025 | 110,08 | 113,18 | 108,45 | 109,13 | -1,40% | 119,00 |
| 27.03.2025 | 113,20 | 115,45 | 109,83 | 110,68 | -3,66% | 244,00 |
| 26.03.2025 | 121,40 | 121,48 | 113,15 | 114,88 | -5,96% | 90,00 |
| 25.03.2025 | 124,60 | 125,90 | 118,45 | 122,15 | -1,97% | 24,00 |
| 24.03.2025 | 121,55 | 128,38 | 121,23 | 124,60 | 2,98% | 231,00 |
| 21.03.2025 | 121,63 | 121,75 | 116,70 | 121,00 | -0,94% | 100,00 |
| 20.03.2025 | 121,03 | 122,85 | 116,73 | 122,15 | 2,17% | 40,00 |
| 19.03.2025 | 113,68 | 121,55 | 113,33 | 119,55 | 4,98% | 582,00 |
| 18.03.2025 | 116,65 | 117,98 | 112,30 | 113,88 | -2,19% | 136,00 |
| 17.03.2025 | 113,98 | 118,90 | 112,65 | 116,43 | 2,04% | 232,00 |
| 14.03.2025 | 110,40 | 114,55 | 109,18 | 114,10 | 4,65% | - |
| 13.03.2025 | 113,45 | 114,70 | 106,78 | 109,03 | -3,22% | 218,00 |
| 12.03.2025 | 105,95 | 117,08 | 105,40 | 112,65 | 7,29% | 332,00 |
| 11.03.2025 | 98,51 | 105,55 | 97,63 | 105,00 | 5,32% | 881,00 |
| 10.03.2025 | 105,30 | 105,30 | 96,49 | 99,70 | -5,09% | 539,00 |
| 07.03.2025 | 105,60 | 109,23 | 101,03 | 105,05 | -0,50% | 538,00 |
| 06.03.2025 | 117,55 | 117,55 | 103,88 | 105,58 | -10,28% | 1.260,00 |
| 05.03.2025 | 121,78 | 124,48 | 112,95 | 117,68 | -1,57% | 600,00 |
| 04.03.2025 | 118,70 | 124,18 | 110,98 | 119,55 | 1,34% | 706,00 |
| 03.03.2025 | 128,58 | 129,58 | 116,30 | 117,98 | -8,64% | 161,00 |
| 28.02.2025 | 125,25 | 129,85 | 119,43 | 129,13 | 3,44% | 312,00 |
| 27.02.2025 | 144,02 | 154,45 | 124,73 | 124,83 | -11,41% | 751,00 |
| 26.02.2025 | 131,52 | 142,88 | 131,52 | 140,90 | 7,48% | 167,00 |
| 25.02.2025 | 135,77 | 136,25 | 121,55 | 131,10 | -3,85% | 759,00 |
| 24.02.2025 | 144,13 | 145,88 | 133,02 | 136,35 | -5,28% | 403,00 |
| 21.02.2025 | 155,65 | 156,77 | 141,38 | 143,95 | -7,22% | 140,00 |
| 20.02.2025 | 162,05 | 162,05 | 151,15 | 155,15 | -4,49% | 208,00 |
| 19.02.2025 | 161,60 | 166,45 | 160,25 | 162,45 | 0,45% | 166,00 |
| 18.02.2025 | 157,63 | 165,25 | 157,63 | 161,73 | 2,60% | 410,00 |
| 17.02.2025 | 159,70 | 159,77 | 156,50 | 157,63 | -1,33% | 230,00 |
| 14.02.2025 | 157,93 | 162,35 | 153,83 | 159,75 | 0,87% | 197,00 |
| 13.02.2025 | 160,90 | 162,93 | 154,63 | 158,38 | -1,11% | 201,00 |
| 12.02.2025 | 161,60 | 164,63 | 155,88 | 160,15 | -0,97% | 490,00 |
| 11.02.2025 | 162,45 | 164,75 | 159,15 | 161,73 | -0,93% | 536,00 |
| 10.02.2025 | 161,23 | 167,45 | 160,63 | 163,25 | 1,18% | 1.361,00 |
| 07.02.2025 | 163,20 | 168,48 | 159,83 | 161,35 | -1,09% | 391,00 |
| 06.02.2025 | 165,48 | 168,65 | 161,20 | 163,13 | -0,91% | 163,00 |
| 05.02.2025 | 162,85 | 169,27 | 160,10 | 164,63 | 1,45% | 710,00 |
| 04.02.2025 | 163,73 | 167,50 | 157,48 | 162,27 | -0,96% | 908,00 |
| 03.02.2025 | 158,63 | 166,70 | 151,10 | 163,85 | 1,11% | 2.061,00 |
| 31.01.2025 | 169,10 | 174,33 | 161,20 | 162,05 | -4,24% | 2.697,00 |
| 30.01.2025 | 150,48 | 169,63 | 150,48 | 169,23 | 13,59% | 1.356,00 |
| 29.01.2025 | 143,20 | 153,65 | 140,25 | 148,98 | 3,89% | 3.104,00 |
| 28.01.2025 | 138,40 | 143,40 | 129,27 | 143,40 | 9,80% | 2.354,00 |
| 27.01.2025 | 173,93 | 182,20 | 126,45 | 130,60 | -28,26% | 3.440,00 |
| 24.01.2025 | 184,93 | 188,33 | 180,10 | 182,05 | -1,06% | 604,00 |
| 23.01.2025 | 181,85 | 191,93 | 178,15 | 184,00 | 2,44% | 597,00 |
| 22.01.2025 | 178,35 | 188,25 | 176,25 | 179,63 | 1,28% | 423,00 |
| 21.01.2025 | 170,27 | 180,60 | 167,90 | 177,35 | 4,23% | 1.655,00 |
| 20.01.2025 | 165,60 | 171,90 | 165,60 | 170,15 | 2,21% | 427,00 |
| 17.01.2025 | 168,65 | 170,77 | 151,30 | 166,48 | -1,38% | 1.679,00 |
| 16.01.2025 | 164,52 | 173,15 | 163,75 | 168,80 | 2,72% | 195,00 |
| 15.01.2025 | 165,43 | 172,50 | 162,43 | 164,33 | -0,65% | 464,00 |
| 14.01.2025 | 158,48 | 170,38 | 158,48 | 165,40 | 3,96% | 311,00 |
| 13.01.2025 | 163,77 | 164,90 | 153,38 | 159,10 | -2,35% | 170,00 |
| 10.01.2025 | 156,80 | 165,13 | 150,48 | 162,93 | 3,87% | 567,00 |
| 09.01.2025 | 155,55 | 158,88 | 155,38 | 156,85 | 0,48% | 38,00 |
| 08.01.2025 | 158,73 | 160,55 | 148,20 | 156,10 | -1,14% | 434,00 |
| 07.01.2025 | 157,95 | 158,70 | 150,38 | 157,90 | 0,13% | 445,00 |
| 06.01.2025 | 158,52 | 162,33 | 153,80 | 157,70 | 0,00% | 1.707,00 |
| 03.01.2025 | 146,13 | 158,08 | 146,13 | 157,70 | 8,12% | 445,00 |
| 02.01.2025 | 134,77 | 146,02 | 132,98 | 145,85 | 10,64% | 48,00 |
| 30.12.2024 | 134,02 | 134,80 | 131,83 | 131,83 | 0,04% | 50,00 |
| 27.12.2024 | 138,48 | 139,18 | 131,25 | 131,77 | -2,78% | 223,00 |
| 23.12.2024 | 135,83 | 136,93 | 130,63 | 135,55 | 0,48% | 57,00 |
| 20.12.2024 | 132,33 | 136,00 | 126,65 | 134,90 | 1,41% | 213,00 |
| 19.12.2024 | 127,00 | 134,55 | 126,73 | 133,02 | 4,66% | 233,00 |
| 18.12.2024 | 133,68 | 134,88 | 125,18 | 127,10 | -4,92% | 183,00 |
| 17.12.2024 | 138,83 | 138,90 | 129,60 | 133,68 | -3,69% | 127,00 |
| 16.12.2024 | 137,55 | 140,33 | 136,80 | 138,80 | 0,49% | 343,00 |
| 13.12.2024 | 138,65 | 142,38 | 137,02 | 138,13 | -0,38% | 156,00 |
| 12.12.2024 | 138,65 | 141,52 | 137,77 | 138,65 | 0,02% | 267,00 |
| 11.12.2024 | 134,75 | 141,50 | 134,75 | 138,63 | 2,50% | 531,00 |
| 10.12.2024 | 140,58 | 142,45 | 132,35 | 135,25 | -3,81% | 427,00 |
| 09.12.2024 | 151,68 | 152,75 | 138,38 | 140,60 | -7,01% | 259,00 |
| 06.12.2024 | 151,88 | 154,25 | 148,90 | 151,20 | -0,44% | 64,00 |
| 05.12.2024 | 153,13 | 155,88 | 150,75 | 151,88 | -0,80% | 1.460,00 |
| 04.12.2024 | 148,35 | 155,95 | 146,95 | 153,10 | 3,18% | 205,00 |
| 03.12.2024 | 146,77 | 150,88 | 146,13 | 148,38 | 1,07% | 34,00 |
| 02.12.2024 | 151,23 | 155,43 | 146,23 | 146,80 | -2,96% | 277,00 |
| 29.11.2024 | 148,00 | 152,52 | 147,10 | 151,27 | 2,21% | 115,00 |
| 28.11.2024 | 146,48 | 149,85 | 146,00 | 148,00 | 1,02% | 20,00 |
| 27.11.2024 | 154,93 | 156,43 | 144,95 | 146,50 | -4,56% | 174,00 |
| 26.11.2024 | 147,58 | 156,60 | 145,68 | 153,50 | 4,10% | 507,00 |
| 25.11.2024 | 156,30 | 159,60 | 145,73 | 147,45 | -5,71% | 446,00 |
| 22.11.2024 | 157,73 | 164,18 | 152,13 | 156,38 | -1,70% | 282,00 |
| 21.11.2024 | 146,80 | 159,88 | 146,13 | 159,08 | 8,55% | 178,00 |
| 20.11.2024 | 147,70 | 150,55 | 143,70 | 146,55 | -0,91% | 78,00 |
| 19.11.2024 | 138,35 | 147,95 | 135,40 | 147,90 | 6,90% | 40,00 |
| 18.11.2024 | 135,13 | 144,38 | 134,73 | 138,35 | 2,39% | 425,00 |
| 15.11.2024 | 131,73 | 135,52 | 128,10 | 135,13 | 2,60% | 138,00 |
| 14.11.2024 | 134,52 | 136,70 | 131,30 | 131,70 | -2,12% | 168,00 |
| 13.11.2024 | 133,88 | 139,60 | 132,93 | 134,55 | 0,47% | 270,00 |
| 12.11.2024 | 136,80 | 137,68 | 129,40 | 133,93 | -2,10% | 496,00 |
| 11.11.2024 | 132,58 | 140,45 | 132,58 | 136,80 | 3,19% | 566,00 |
| 08.11.2024 | 125,25 | 134,45 | 124,33 | 132,58 | 5,83% | 1.013,00 |