169,200€
-3,58%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 175,70 | 178,48 | 173,70 | 173,85 | -1,04% | 64,00 |
| 13.08.2025 | 178,95 | 182,08 | 171,10 | 175,68 | -2,09% | 212,00 |
| 12.08.2025 | 172,35 | 179,77 | 171,85 | 179,43 | 4,01% | - |
| 11.08.2025 | 173,80 | 177,30 | 171,48 | 172,50 | -0,69% | 52,00 |
| 08.08.2025 | 176,05 | 179,18 | 173,08 | 173,70 | -1,43% | 130,00 |
| 07.08.2025 | 173,00 | 182,27 | 159,05 | 176,23 | 2,22% | 237,00 |
| 06.08.2025 | 181,40 | 183,00 | 171,40 | 172,40 | -4,74% | 235,00 |
| 05.08.2025 | 185,45 | 188,08 | 178,48 | 180,98 | -2,24% | 190,00 |
| 04.08.2025 | 179,50 | 185,98 | 178,93 | 185,13 | 2,79% | 142,00 |
| 01.08.2025 | 182,25 | 183,38 | 170,77 | 180,10 | -1,60% | 321,00 |
| 31.07.2025 | 183,48 | 186,55 | 179,75 | 183,02 | 0,87% | 116,00 |
| 30.07.2025 | 170,35 | 181,45 | 170,35 | 181,45 | 5,86% | 212,00 |
| 29.07.2025 | 168,85 | 172,68 | 168,38 | 171,40 | 1,27% | 26,00 |
| 28.07.2025 | 164,85 | 169,30 | 163,93 | 169,25 | 3,30% | 133,00 |
| 25.07.2025 | 167,80 | 168,77 | 162,52 | 163,85 | -1,86% | 54,00 |
| 24.07.2025 | 169,33 | 172,93 | 166,60 | 166,95 | -1,55% | 29,00 |
| 23.07.2025 | 168,68 | 176,55 | 167,10 | 169,58 | 5,42% | 156,00 |
| 22.07.2025 | 161,65 | 161,65 | 155,50 | 160,85 | -0,17% | 566,00 |
| 21.07.2025 | 165,68 | 167,70 | 159,83 | 161,13 | -3,02% | 209,00 |
| 18.07.2025 | 157,35 | 167,73 | 156,25 | 166,15 | 5,81% | 264,00 |
| 17.07.2025 | 157,98 | 161,77 | 156,33 | 157,02 | -0,81% | 81,00 |
| 16.07.2025 | 164,65 | 165,85 | 154,20 | 158,30 | -4,23% | 307,00 |
| 15.07.2025 | 166,70 | 167,88 | 162,65 | 165,30 | -1,02% | 42,00 |
| 14.07.2025 | 168,10 | 168,75 | 163,95 | 167,00 | -0,65% | 171,00 |
| 11.07.2025 | 167,05 | 169,05 | 164,40 | 168,10 | 0,30% | 101,00 |
| 10.07.2025 | 167,65 | 169,15 | 162,95 | 167,60 | -0,37% | 384,00 |
| 09.07.2025 | 162,40 | 170,83 | 162,05 | 168,23 | 3,57% | 1,00 |
| 08.07.2025 | 165,33 | 167,38 | 158,18 | 162,43 | -1,74% | 6,00 |
| 07.07.2025 | 161,40 | 165,73 | 161,40 | 165,30 | 2,40% | 96,00 |
| 04.07.2025 | 163,35 | 163,35 | 161,20 | 161,43 | -0,88% | 171,00 |
| 03.07.2025 | 158,48 | 165,15 | 158,20 | 162,85 | 2,84% | 45,00 |
| 02.07.2025 | 156,85 | 160,05 | 155,73 | 158,35 | 0,83% | - |
| 01.07.2025 | 164,27 | 165,05 | 153,45 | 157,05 | -4,54% | - |
| 30.06.2025 | 167,52 | 169,40 | 163,73 | 164,52 | -1,42% | - |
| 27.06.2025 | 162,85 | 168,80 | 161,35 | 166,90 | 2,60% | - |
| 26.06.2025 | 159,90 | 163,38 | 158,15 | 162,68 | 1,72% | - |
| 25.06.2025 | 160,33 | 164,05 | 159,50 | 159,93 | -0,23% | - |
| 24.06.2025 | 163,18 | 164,05 | 159,65 | 160,30 | -0,51% | 90,00 |
| 23.06.2025 | 160,02 | 163,20 | 156,27 | 161,13 | 0,20% | 126,00 |
| 20.06.2025 | 155,00 | 160,88 | 154,52 | 160,80 | 3,83% | 43,00 |
| 19.06.2025 | 157,30 | 158,15 | 154,88 | 154,88 | -1,90% | 100,00 |
| 18.06.2025 | 153,73 | 158,65 | 152,63 | 157,88 | 2,05% | 58,00 |
| 17.06.2025 | 153,63 | 156,70 | 151,70 | 154,70 | 0,86% | 602,00 |
| 16.06.2025 | 150,20 | 154,70 | 150,20 | 153,38 | 2,00% | 135,00 |
| 13.06.2025 | 150,43 | 152,15 | 145,25 | 150,38 | 0,23% | 280,00 |
| 12.06.2025 | 144,35 | 150,25 | 141,27 | 150,02 | 3,38% | 222,00 |
| 11.06.2025 | 145,58 | 148,80 | 143,58 | 145,13 | 0,69% | 20,00 |
| 10.06.2025 | 149,10 | 150,33 | 140,35 | 144,13 | -2,96% | 45,00 |
| 09.06.2025 | 151,43 | 153,58 | 147,80 | 148,52 | -2,56% | 41,00 |
| 06.06.2025 | 148,50 | 152,73 | 148,00 | 152,43 | 2,13% | - |
| 05.06.2025 | 150,98 | 153,63 | 148,15 | 149,25 | -1,39% | 81,00 |
| 04.06.2025 | 154,65 | 156,48 | 150,63 | 151,35 | -2,20% | 242,00 |
| 03.06.2025 | 146,60 | 157,48 | 145,70 | 154,75 | 5,74% | 234,00 |
| 02.06.2025 | 140,38 | 148,13 | 138,35 | 146,35 | 3,61% | 176,00 |
| 30.05.2025 | 140,27 | 141,55 | 137,93 | 141,25 | 0,57% | 94,00 |
| 29.05.2025 | 146,23 | 150,27 | 139,93 | 140,45 | -2,26% | 672,00 |
| 28.05.2025 | 144,85 | 146,63 | 142,98 | 143,70 | -0,52% | 635,00 |
| 27.05.2025 | 141,30 | 144,45 | 138,38 | 144,45 | 1,96% | 109,00 |
| 26.05.2025 | 140,73 | 144,33 | 138,02 | 141,68 | 1,41% | 548,00 |
| 23.05.2025 | 136,50 | 142,93 | 136,35 | 139,70 | 2,05% | 187,00 |
| 22.05.2025 | 134,00 | 137,50 | 132,52 | 136,90 | 1,77% | 123,00 |
| 21.05.2025 | 138,25 | 138,25 | 133,20 | 134,52 | -3,13% | 39,00 |
| 20.05.2025 | 138,68 | 140,38 | 138,13 | 138,88 | -0,75% | 55,00 |
| 19.05.2025 | 134,98 | 140,33 | 131,63 | 139,93 | -0,36% | 2.052,00 |
| 16.05.2025 | 136,00 | 143,48 | 136,00 | 140,43 | 3,41% | 26,00 |
| 15.05.2025 | 138,73 | 138,73 | 133,00 | 135,80 | -2,04% | 53,00 |
| 14.05.2025 | 138,73 | 141,50 | 136,08 | 138,63 | 0,09% | 201,00 |
| 13.05.2025 | 131,58 | 140,38 | 129,58 | 138,50 | 5,32% | 38,00 |