145,550€
0,07%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 147,05 | 147,38 | 143,50 | 144,68 | -0,53% | 58,00 |
| 19.02.2026 | 145,25 | 145,90 | 143,38 | 145,45 | 0,12% | 25,00 |
| 18.02.2026 | 146,68 | 148,83 | 143,83 | 145,27 | -0,50% | 68,00 |
| 17.02.2026 | 145,15 | 149,33 | 142,75 | 146,00 | 0,90% | 25,00 |
| 16.02.2026 | 144,08 | 145,55 | 144,00 | 144,70 | 0,91% | 360,00 |
| 13.02.2026 | 137,95 | 144,45 | 135,93 | 143,40 | 3,97% | 379,00 |
| 12.02.2026 | 135,08 | 139,90 | 134,85 | 137,93 | 2,19% | 2,00 |
| 11.02.2026 | 134,33 | 138,80 | 133,33 | 134,98 | 0,75% | 9,00 |
| 10.02.2026 | 126,38 | 135,63 | 126,38 | 133,98 | 4,65% | 143,00 |
| 09.02.2026 | 127,83 | 130,65 | 124,33 | 128,02 | 0,93% | 2,00 |
| 06.02.2026 | 119,40 | 128,65 | 118,83 | 126,85 | 5,14% | 93,00 |
| 05.02.2026 | 121,98 | 122,33 | 117,55 | 120,65 | 0,96% | 170,00 |
| 04.02.2026 | 129,55 | 131,13 | 118,15 | 119,50 | -7,69% | 68,00 |
| 03.02.2026 | 131,23 | 132,85 | 127,40 | 129,45 | -1,47% | 67,00 |
| 02.02.2026 | 130,02 | 135,23 | 129,77 | 131,38 | -1,78% | 45,00 |
| 30.01.2026 | 135,35 | 137,85 | 132,27 | 133,75 | -0,56% | 2.071,00 |
| 29.01.2026 | 138,48 | 140,25 | 133,02 | 134,50 | -2,98% | 652,00 |
| 28.01.2026 | 137,98 | 139,33 | 134,68 | 138,63 | 1,32% | 125,00 |
| 27.01.2026 | 133,95 | 136,88 | 132,52 | 136,83 | 2,47% | 327,00 |
| 26.01.2026 | 135,08 | 139,15 | 132,93 | 133,52 | -1,33% | 109,00 |
| 23.01.2026 | 136,58 | 138,68 | 134,43 | 135,33 | -1,74% | 28,00 |
| 22.01.2026 | 137,43 | 140,48 | 135,90 | 137,73 | 0,73% | 81,00 |
| 21.01.2026 | 134,30 | 138,63 | 131,50 | 136,73 | 2,17% | 323,00 |
| 20.01.2026 | 139,50 | 141,45 | 133,45 | 133,83 | -4,09% | 475,00 |
| 19.01.2026 | 142,80 | 142,80 | 138,13 | 139,52 | -3,06% | 462,00 |
| 16.01.2026 | 154,00 | 159,58 | 140,65 | 143,93 | -7,37% | 1.276,00 |
| 15.01.2026 | 145,15 | 157,35 | 144,65 | 155,38 | 7,17% | 222,00 |
| 14.01.2026 | 147,75 | 148,13 | 142,48 | 144,98 | -1,49% | 103,00 |
| 13.01.2026 | 151,35 | 152,35 | 146,50 | 147,18 | -0,44% | 414,00 |
| 12.01.2026 | 142,20 | 151,40 | 141,13 | 147,83 | 2,71% | 896,00 |
| 09.01.2026 | 129,88 | 153,25 | 129,43 | 143,93 | 11,48% | 3.049,00 |
| 08.01.2026 | 133,23 | 134,50 | 128,15 | 129,10 | -2,80% | 231,00 |
| 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 |