144,125€
-7,11%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |