156,850€
-1,40%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 157,73 | 164,18 | 156,38 | 157,02 | -1,29% | 60,00 |
| 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 |
| 07.11.2024 | 116,90 | 132,77 | 116,40 | 125,28 | 7,16% | 735,00 |
| 06.11.2024 | 113,80 | 120,08 | 112,95 | 116,90 | 5,27% | 402,00 |
| 05.11.2024 | 106,25 | 111,93 | 105,75 | 111,05 | 4,52% | 189,00 |
| 04.11.2024 | 110,93 | 110,93 | 101,38 | 106,25 | -4,21% | 15,00 |
| 01.11.2024 | 115,03 | 116,30 | 109,80 | 110,93 | -3,14% | 106,00 |
| 31.10.2024 | 114,75 | 115,68 | 112,83 | 114,53 | -0,17% | 57,00 |
| 30.10.2024 | 117,40 | 118,55 | 112,48 | 114,73 | -2,28% | 18,00 |
| 29.10.2024 | 118,25 | 118,40 | 115,25 | 117,40 | -0,74% | 45,00 |
| 28.10.2024 | 115,25 | 118,90 | 114,65 | 118,28 | 2,98% | 71,00 |
| 25.10.2024 | 115,90 | 118,55 | 113,95 | 114,85 | -0,71% | 200,00 |
| 24.10.2024 | 116,95 | 118,83 | 114,20 | 115,68 | -1,09% | 302,00 |
| 23.10.2024 | 115,95 | 119,38 | 113,93 | 116,95 | 0,86% | 302,00 |
| 22.10.2024 | 120,33 | 121,18 | 115,45 | 115,95 | -3,72% | 197,00 |
| 21.10.2024 | 121,70 | 122,65 | 118,08 | 120,43 | -0,27% | 1.174,00 |
| 18.10.2024 | 117,85 | 121,70 | 116,10 | 120,75 | 2,50% | 636,00 |
| 17.10.2024 | 124,80 | 130,70 | 117,30 | 117,80 | -5,61% | 560,00 |
| 16.10.2024 | 118,00 | 125,33 | 117,90 | 124,80 | 5,74% | 151,00 |
| 15.10.2024 | 121,35 | 126,33 | 116,25 | 118,03 | -2,84% | 297,00 |
| 14.10.2024 | 115,03 | 122,70 | 113,70 | 121,48 | 6,56% | 287,00 |
| 11.10.2024 | 113,48 | 114,60 | 104,93 | 114,00 | 0,20% | 925,00 |
| 10.10.2024 | 113,53 | 116,25 | 111,00 | 113,78 | 0,33% | 170,00 |
| 09.10.2024 | 116,53 | 116,80 | 110,35 | 113,40 | -2,72% | 508,00 |
| 08.10.2024 | 119,45 | 120,48 | 115,95 | 116,58 | -2,41% | 141,00 |
| 07.10.2024 | 126,23 | 130,83 | 117,15 | 119,45 | -5,37% | 1.953,00 |
| 04.10.2024 | 120,13 | 127,15 | 120,13 | 126,23 | 5,08% | 636,00 |
| 03.10.2024 | 113,53 | 122,73 | 113,33 | 120,13 | 5,49% | 83,00 |
| 02.10.2024 | 110,73 | 115,45 | 108,60 | 113,88 | 2,80% | 347,00 |
| 01.10.2024 | 106,45 | 110,98 | 103,98 | 110,78 | 4,11% | 200,00 |
| 30.09.2024 | 105,40 | 108,00 | 102,83 | 106,40 | 0,81% | 776,00 |
| 27.09.2024 | 102,45 | 107,30 | 101,83 | 105,55 | 2,95% | 420,00 |
| 26.09.2024 | 107,78 | 111,38 | 101,65 | 102,53 | -4,85% | 455,00 |
| 25.09.2024 | 100,54 | 108,18 | 100,09 | 107,75 | 6,97% | 1.095,00 |
| 24.09.2024 | 100,69 | 103,55 | 99,90 | 100,73 | -0,02% | 384,00 |
| 23.09.2024 | 96,55 | 102,88 | 95,61 | 100,75 | 4,77% | 998,00 |
| 20.09.2024 | 82,97 | 96,95 | 82,42 | 96,16 | 16,26% | 52,00 |
| 19.09.2024 | 82,43 | 85,50 | 81,10 | 82,71 | 0,78% | 185,00 |
| 18.09.2024 | 82,23 | 83,92 | 81,47 | 82,07 | -0,19% | - |
| 17.09.2024 | 80,23 | 83,11 | 80,01 | 82,23 | 2,51% | 112,00 |
| 16.09.2024 | 77,18 | 80,99 | 76,09 | 80,22 | 3,86% | - |
| 13.09.2024 | 74,31 | 77,55 | 73,25 | 77,24 | 4,79% | 305,00 |
| 12.09.2024 | 72,47 | 74,12 | 71,63 | 73,71 | 1,73% | 78,00 |
| 11.09.2024 | 68,99 | 72,85 | 68,34 | 72,46 | 5,03% | 6,00 |
| 10.09.2024 | 67,84 | 69,66 | 67,56 | 68,99 | 1,71% | 2,00 |
| 09.09.2024 | 66,13 | 68,33 | 66,05 | 67,83 | 2,52% | 11,00 |
| 06.09.2024 | 68,25 | 69,11 | 65,95 | 66,16 | -3,18% | - |
| 05.09.2024 | 69,22 | 69,67 | 67,99 | 68,33 | -1,27% | 19,00 |
| 04.09.2024 | 68,69 | 70,74 | 67,47 | 69,21 | 0,65% | 70,00 |
| 03.09.2024 | 77,34 | 77,81 | 68,37 | 68,76 | -11,09% | 147,00 |
| 02.09.2024 | 77,24 | 78,65 | 77,01 | 77,34 | -0,13% | - |
| 30.08.2024 | 76,55 | 77,76 | 76,26 | 77,44 | 1,16% | - |
| 29.08.2024 | 73,56 | 77,82 | 72,91 | 76,55 | 4,06% | - |
| 28.08.2024 | 75,64 | 76,75 | 73,05 | 73,56 | -2,67% | 160,00 |
| 27.08.2024 | 76,21 | 76,95 | 74,82 | 75,58 | -0,84% | 48,00 |
| 26.08.2024 | 76,65 | 78,72 | 75,38 | 76,22 | -0,56% | 533,00 |
| 23.08.2024 | 75,28 | 76,99 | 74,74 | 76,65 | 1,82% | 295,00 |
| 22.08.2024 | 73,80 | 76,24 | 72,84 | 75,28 | 2,17% | 212,00 |
| 21.08.2024 | 71,56 | 74,50 | 71,27 | 73,68 | 3,08% | - |
| 20.08.2024 | 72,75 | 73,69 | 71,15 | 71,48 | -1,72% | 4,00 |
| 19.08.2024 | 71,94 | 72,88 | 71,00 | 72,73 | 1,07% | - |
| 16.08.2024 | 74,26 | 74,79 | 71,46 | 71,96 | -2,87% | 30,00 |
| 15.08.2024 | 72,31 | 74,30 | 71,46 | 74,09 | 2,45% | 138,00 |
| 14.08.2024 | 73,18 | 74,35 | 70,27 | 72,32 | -1,18% | 100,00 |
| 13.08.2024 | 71,32 | 74,65 | 71,13 | 73,18 | 2,52% | 49,00 |
| 12.08.2024 | 72,05 | 72,85 | 68,80 | 71,38 | -1,12% | 203,00 |
| 09.08.2024 | 72,59 | 73,72 | 69,49 | 72,19 | -0,55% | 100,00 |
| 08.08.2024 | 67,46 | 73,74 | 67,45 | 72,59 | 6,52% | 60,00 |
| 07.08.2024 | 68,05 | 70,59 | 66,43 | 68,15 | -0,12% | 39,00 |
| 06.08.2024 | 64,27 | 69,32 | 64,08 | 68,23 | 6,18% | 227,00 |
| 05.08.2024 | 66,39 | 66,39 | 50,78 | 64,26 | -3,18% | 417,00 |
| 02.08.2024 | 70,47 | 70,47 | 64,03 | 66,37 | -5,79% | 157,00 |
| 01.08.2024 | 73,94 | 75,58 | 69,77 | 70,45 | -4,42% | - |
| 31.07.2024 | 70,51 | 76,19 | 70,51 | 73,71 | 3,85% | 63,00 |
| 30.07.2024 | 65,08 | 72,63 | 63,56 | 70,98 | 7,53% | 158,00 |
| 29.07.2024 | 65,52 | 67,68 | 65,48 | 66,01 | 0,84% | 23,00 |
| 26.07.2024 | 64,93 | 66,45 | 64,63 | 65,46 | 1,22% | 64,00 |
| 25.07.2024 | 67,44 | 68,04 | 63,70 | 64,67 | -4,11% | 146,00 |
| 24.07.2024 | 73,82 | 73,99 | 66,56 | 67,44 | -8,62% | 121,00 |
| 23.07.2024 | 72,69 | 74,87 | 71,80 | 73,80 | 1,72% | 230,00 |
| 22.07.2024 | 70,27 | 72,91 | 70,10 | 72,55 | 3,24% | 167,00 |
| 19.07.2024 | 70,19 | 71,60 | 69,18 | 70,27 | 0,39% | 20,00 |
| 18.07.2024 | 70,05 | 71,56 | 67,60 | 70,00 | 0,33% | - |
| 17.07.2024 | 78,79 | 79,04 | 69,50 | 69,77 | -11,56% | 171,00 |
| 16.07.2024 | 78,96 | 80,24 | 77,72 | 78,89 | -0,09% | - |
| 15.07.2024 | 83,62 | 84,48 | 78,30 | 78,96 | -5,76% | 197,00 |
| 12.07.2024 | 84,01 | 84,76 | 81,44 | 83,79 | -0,25% | 35,00 |
| 11.07.2024 | 85,00 | 86,04 | 83,00 | 84,00 | -1,49% | 10,00 |
| 10.07.2024 | 84,63 | 86,00 | 80,32 | 85,27 | 0,77% | 65,00 |
| 09.07.2024 | 85,72 | 88,77 | 83,92 | 84,62 | -1,28% | 10,00 |
| 08.07.2024 | 82,37 | 85,89 | 82,37 | 85,72 | 4,04% | 15,00 |