133,450€
0,47%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 133,23 | 133,45 | 132,55 | 133,30 | 0,36% | 63,00 |
| 07.01.2026 | 144,90 | 145,75 | 131,50 | 132,83 | -8,21% | 90,00 |
| 06.01.2026 | 146,00 | 147,50 | 140,25 | 144,70 | 3,88% | 125,00 |
| 05.01.2026 | 142,68 | 146,88 | 136,77 | 139,30 | -1,21% | 258,00 |
| 02.01.2026 | 138,48 | 144,27 | 138,45 | 141,00 | 2,77% | 60,00 |
| 30.12.2025 | 137,08 | 138,00 | 136,80 | 137,20 | -0,24% | 4,00 |
| 29.12.2025 | 137,08 | 139,30 | 135,58 | 137,52 | 0,40% | 48,00 |
| 23.12.2025 | 137,15 | 138,98 | 135,73 | 136,98 | -0,44% | 305,00 |
| 22.12.2025 | 140,23 | 140,48 | 136,77 | 137,58 | -1,61% | 263,00 |
| 19.12.2025 | 141,55 | 146,10 | 139,68 | 139,83 | -1,10% | 134,00 |
| 18.12.2025 | 139,43 | 146,40 | 137,50 | 141,38 | 3,74% | 82,00 |
| 17.12.2025 | 146,98 | 149,30 | 135,23 | 136,27 | -7,84% | 47,00 |
| 16.12.2025 | 141,90 | 147,88 | 140,85 | 147,88 | 3,57% | 28,00 |
| 15.12.2025 | 144,38 | 147,10 | 142,20 | 142,77 | -1,52% | 58,00 |
| 12.12.2025 | 149,25 | 153,08 | 142,98 | 144,98 | -2,37% | 181,00 |
| 11.12.2025 | 141,23 | 148,93 | 136,88 | 148,50 | 5,26% | 127,00 |
| 10.12.2025 | 141,98 | 142,48 | 136,25 | 141,08 | -0,84% | 20,00 |
| 09.12.2025 | 142,77 | 146,05 | 141,45 | 142,27 | -0,14% | 70,00 |
| 08.12.2025 | 143,95 | 145,02 | 141,02 | 142,48 | -0,80% | 153,00 |
| 05.12.2025 | 151,83 | 152,68 | 143,02 | 143,63 | -4,50% | 89,00 |
| 04.12.2025 | 147,25 | 152,73 | 146,15 | 150,40 | 2,17% | 8,00 |
| 03.12.2025 | 148,95 | 149,38 | 144,98 | 147,20 | -0,94% | 27,00 |
| 02.12.2025 | 149,85 | 151,60 | 147,70 | 148,60 | -0,69% | - |
| 01.12.2025 | 151,93 | 153,15 | 148,75 | 149,63 | -2,90% | 9,00 |
| 28.11.2025 | 153,68 | 155,80 | 153,50 | 154,10 | 0,41% | 38,00 |
| 27.11.2025 | 152,98 | 153,90 | 152,43 | 153,48 | 0,44% | 11,00 |
| 26.11.2025 | 147,25 | 153,38 | 147,25 | 152,80 | 3,40% | 39,00 |
| 25.11.2025 | 152,33 | 152,77 | 143,27 | 147,77 | -2,33% | 264,00 |
| 24.11.2025 | 150,95 | 151,33 | 144,10 | 151,30 | 3,40% | 109,00 |
| 21.11.2025 | 150,50 | 152,90 | 141,40 | 146,33 | -4,33% | 73,00 |
| 20.11.2025 | 159,38 | 163,95 | 151,88 | 152,95 | -1,86% | 2,00 |
| 19.11.2025 | 149,45 | 157,02 | 149,38 | 155,85 | 3,11% | 46,00 |
| 18.11.2025 | 151,65 | 152,90 | 147,13 | 151,15 | 0,67% | - |
| 17.11.2025 | 151,95 | 154,77 | 149,18 | 150,15 | -0,07% | 25,00 |
| 14.11.2025 | 146,33 | 153,48 | 139,88 | 150,25 | 1,86% | 65,00 |
| 13.11.2025 | 154,20 | 154,27 | 146,58 | 147,50 | -4,24% | 32,00 |
| 12.11.2025 | 154,88 | 157,40 | 153,08 | 154,02 | -0,29% | 24,00 |
| 11.11.2025 | 162,52 | 163,00 | 154,40 | 154,48 | -4,81% | 228,00 |
| 10.11.2025 | 168,30 | 169,85 | 159,63 | 162,27 | -1,74% | 75,00 |
| 07.11.2025 | 159,77 | 165,18 | 152,88 | 165,15 | 2,93% | 68,00 |
| 06.11.2025 | 165,15 | 165,85 | 155,77 | 160,45 | -2,93% | 81,00 |
| 05.11.2025 | 161,40 | 167,48 | 159,98 | 165,30 | 2,26% | 32,00 |
| 04.11.2025 | 164,90 | 166,70 | 160,85 | 161,65 | -3,48% | 118,00 |
| 03.11.2025 | 163,45 | 169,27 | 162,85 | 167,48 | 2,45% | 47,00 |
| 31.10.2025 | 165,48 | 166,75 | 159,35 | 163,48 | -0,71% | 15,00 |
| 30.10.2025 | 170,43 | 171,80 | 163,08 | 164,65 | -4,02% | 25,00 |
| 29.10.2025 | 164,02 | 172,55 | 163,10 | 171,55 | 4,60% | 50,00 |
| 28.10.2025 | 172,08 | 173,45 | 158,20 | 164,00 | -4,64% | 248,00 |
| 27.10.2025 | 172,83 | 177,10 | 168,95 | 171,98 | -0,76% | 76,00 |
| 24.10.2025 | 164,68 | 173,68 | 164,68 | 173,30 | 5,35% | 93,00 |
| 23.10.2025 | 160,27 | 165,38 | 160,13 | 164,50 | 2,02% | 234,00 |
| 22.10.2025 | 161,25 | 164,80 | 154,85 | 161,25 | 0,03% | 270,00 |
| 21.10.2025 | 168,52 | 168,55 | 159,93 | 161,20 | -3,40% | 256,00 |
| 20.10.2025 | 172,08 | 175,68 | 165,70 | 166,88 | -3,75% | 61,00 |
| 17.10.2025 | 178,52 | 179,93 | 171,27 | 173,38 | -3,73% | 67,00 |
| 16.10.2025 | 182,35 | 185,85 | 178,73 | 180,10 | -0,58% | 35,00 |
| 15.10.2025 | 177,75 | 185,52 | 176,63 | 181,15 | 3,00% | 235,00 |
| 14.10.2025 | 180,80 | 180,80 | 174,18 | 175,88 | -2,71% | 5,00 |
| 13.10.2025 | 168,55 | 181,33 | 168,55 | 180,77 | 6,00% | 6,00 |
| 10.10.2025 | 181,52 | 183,43 | 170,55 | 170,55 | -6,38% | 83,00 |
| 09.10.2025 | 177,18 | 182,58 | 177,18 | 182,18 | 3,44% | 10,00 |
| 08.10.2025 | 172,10 | 177,10 | 171,35 | 176,13 | 2,58% | 189,00 |
| 07.10.2025 | 171,50 | 174,68 | 167,85 | 171,70 | -0,03% | 76,00 |
| 06.10.2025 | 172,15 | 177,35 | 168,85 | 171,75 | -0,74% | 8,00 |
| 03.10.2025 | 172,80 | 178,98 | 171,83 | 173,02 | -0,06% | 105,00 |
| 02.10.2025 | 171,48 | 174,25 | 169,73 | 173,13 | 0,92% | 60,00 |
| 01.10.2025 | 166,05 | 174,50 | 163,75 | 171,55 | 3,42% | 253,00 |
| 30.09.2025 | 169,20 | 170,88 | 162,45 | 165,88 | -2,12% | 113,00 |
| 29.09.2025 | 177,52 | 183,00 | 168,98 | 169,48 | -3,42% | 103,00 |
| 26.09.2025 | 172,58 | 176,30 | 170,27 | 175,48 | 1,17% | 20,00 |
| 25.09.2025 | 172,58 | 175,27 | 167,35 | 173,45 | 0,39% | 52,00 |
| 24.09.2025 | 173,65 | 175,85 | 172,15 | 172,77 | -0,50% | 305,00 |
| 23.09.2025 | 180,15 | 182,25 | 172,33 | 173,65 | -6,08% | 128,00 |
| 22.09.2025 | 180,23 | 186,33 | 176,38 | 184,90 | 3,25% | 17,00 |
| 19.09.2025 | 179,08 | 179,15 | 179,05 | 179,08 | 0,13% | - |
| 18.09.2025 | 178,88 | 182,00 | 177,00 | 178,85 | 1,07% | 67,00 |
| 17.09.2025 | 176,50 | 180,45 | 172,23 | 176,95 | 0,68% | 111,00 |
| 16.09.2025 | 180,85 | 182,38 | 174,75 | 175,75 | -2,77% | 29,00 |
| 15.09.2025 | 178,52 | 185,18 | 177,25 | 180,75 | 1,64% | 95,00 |
| 12.09.2025 | 173,75 | 178,27 | 172,75 | 177,83 | 2,54% | 94,00 |
| 11.09.2025 | 179,18 | 181,13 | 173,33 | 173,43 | -2,17% | 33,00 |
| 10.09.2025 | 167,18 | 181,70 | 167,18 | 177,27 | 6,90% | 100,00 |
| 09.09.2025 | 159,83 | 166,52 | 159,38 | 165,83 | 4,23% | 71,00 |
| 08.09.2025 | 159,58 | 162,05 | 157,30 | 159,10 | -0,75% | 114,00 |
| 05.09.2025 | 163,23 | 163,93 | 152,20 | 160,30 | -1,69% | 23,00 |
| 04.09.2025 | 160,83 | 165,05 | 160,83 | 163,05 | 1,07% | 252,00 |
| 03.09.2025 | 160,38 | 162,05 | 158,33 | 161,33 | 1,00% | 40,00 |
| 02.09.2025 | 161,55 | 162,10 | 156,75 | 159,73 | -1,02% | 34,00 |
| 01.09.2025 | 161,55 | 161,55 | 160,40 | 161,38 | -0,29% | 131,00 |
| 29.08.2025 | 168,75 | 168,85 | 159,73 | 161,85 | -4,00% | 92,00 |
| 28.08.2025 | 166,80 | 172,48 | 166,13 | 168,60 | 0,84% | 20,00 |
| 27.08.2025 | 167,38 | 169,65 | 166,00 | 167,20 | -0,46% | 117,00 |
| 26.08.2025 | 163,33 | 167,98 | 162,50 | 167,98 | 2,71% | 67,00 |
| 25.08.2025 | 163,00 | 166,33 | 161,88 | 163,55 | 0,71% | 21,00 |
| 22.08.2025 | 164,33 | 166,68 | 159,88 | 162,40 | -0,85% | 34,00 |
| 21.08.2025 | 165,68 | 169,10 | 163,75 | 163,80 | -0,91% | 104,00 |
| 20.08.2025 | 166,35 | 166,75 | 157,83 | 165,30 | -0,42% | 196,00 |
| 19.08.2025 | 170,98 | 170,98 | 164,25 | 166,00 | -2,55% | 40,00 |
| 18.08.2025 | 169,23 | 170,98 | 167,75 | 170,35 | 1,07% | 39,00 |
| 15.08.2025 | 174,50 | 174,50 | 166,52 | 168,55 | -3,05% | 1,00 |