163,850€
-1,86%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 120,78 | 132,83 | 120,78 | 131,50 | 9,04% | 299,00 |
| 09.05.2025 | 125,30 | 126,20 | 118,80 | 120,60 | -3,89% | 18,00 |
| 08.05.2025 | 124,13 | 127,60 | 121,70 | 125,48 | 1,74% | - |
| 07.05.2025 | 129,45 | 129,88 | 118,05 | 123,33 | -3,24% | 265,00 |
| 06.05.2025 | 123,43 | 129,20 | 118,60 | 127,45 | 3,01% | 88,00 |
| 05.05.2025 | 121,93 | 124,65 | 119,85 | 123,73 | 0,51% | 54,00 |
| 02.05.2025 | 120,73 | 125,35 | 117,70 | 123,10 | 7,68% | 122,00 |
| 30.04.2025 | 112,83 | 114,65 | 107,58 | 114,33 | 0,66% | - |
| 29.04.2025 | 113,53 | 115,10 | 110,95 | 113,58 | -0,04% | 32,00 |
| 28.04.2025 | 110,45 | 113,73 | 110,08 | 113,63 | 1,91% | - |
| 25.04.2025 | 109,43 | 112,70 | 108,53 | 111,50 | 2,29% | 100,00 |
| 24.04.2025 | 106,95 | 111,03 | 102,80 | 109,00 | 2,95% | 99,00 |
| 23.04.2025 | 99,66 | 110,60 | 99,66 | 105,88 | 7,35% | 77,00 |
| 22.04.2025 | 92,84 | 99,44 | 92,69 | 98,63 | -2,71% | 150,00 |
| 17.04.2025 | 102,38 | 105,68 | 100,28 | 101,38 | -0,61% | - |
| 16.04.2025 | 99,55 | 103,40 | 97,60 | 102,00 | -0,90% | 196,00 |
| 15.04.2025 | 101,10 | 103,45 | 98,41 | 102,93 | 3,48% | 55,00 |
| 14.04.2025 | 100,69 | 104,70 | 97,38 | 99,46 | 0,98% | 214,00 |
| 11.04.2025 | 97,73 | 100,59 | 93,18 | 98,49 | 0,97% | 65,00 |
| 10.04.2025 | 107,65 | 108,53 | 95,69 | 97,54 | -9,79% | 239,00 |
| 09.04.2025 | 88,51 | 110,33 | 86,20 | 108,13 | 16,06% | 489,00 |
| 08.04.2025 | 94,39 | 102,88 | 91,17 | 93,16 | -0,70% | 602,00 |
| 07.04.2025 | 87,60 | 99,46 | 78,84 | 93,82 | 5,17% | 589,00 |
| 04.04.2025 | 96,54 | 98,15 | 83,96 | 89,21 | -8,76% | 744,00 |
| 03.04.2025 | 110,18 | 110,38 | 97,77 | 97,77 | -16,60% | 365,00 |
| 02.04.2025 | 113,05 | 117,55 | 109,25 | 117,23 | 3,65% | 93,00 |
| 01.04.2025 | 107,65 | 113,15 | 107,38 | 113,10 | 4,05% | 50,00 |
| 31.03.2025 | 108,58 | 109,40 | 103,40 | 108,70 | -0,39% | 295,00 |
| 28.03.2025 | 110,08 | 113,18 | 108,45 | 109,13 | -1,40% | 119,00 |
| 27.03.2025 | 113,20 | 115,45 | 109,83 | 110,68 | -3,66% | 244,00 |
| 26.03.2025 | 121,40 | 121,48 | 113,15 | 114,88 | -5,96% | 90,00 |
| 25.03.2025 | 124,60 | 125,90 | 118,45 | 122,15 | -1,97% | 24,00 |
| 24.03.2025 | 121,55 | 128,38 | 121,23 | 124,60 | 2,98% | 231,00 |
| 21.03.2025 | 121,63 | 121,75 | 116,70 | 121,00 | -0,94% | 100,00 |
| 20.03.2025 | 121,03 | 122,85 | 116,73 | 122,15 | 2,17% | 40,00 |
| 19.03.2025 | 113,68 | 121,55 | 113,33 | 119,55 | 4,98% | 582,00 |
| 18.03.2025 | 116,65 | 117,98 | 112,30 | 113,88 | -2,19% | 136,00 |
| 17.03.2025 | 113,98 | 118,90 | 112,65 | 116,43 | 2,04% | 232,00 |
| 14.03.2025 | 110,40 | 114,55 | 109,18 | 114,10 | 4,65% | - |
| 13.03.2025 | 113,45 | 114,70 | 106,78 | 109,03 | -3,22% | 218,00 |
| 12.03.2025 | 105,95 | 117,08 | 105,40 | 112,65 | 7,29% | 332,00 |
| 11.03.2025 | 98,51 | 105,55 | 97,63 | 105,00 | 5,32% | 881,00 |
| 10.03.2025 | 105,30 | 105,30 | 96,49 | 99,70 | -5,09% | 539,00 |
| 07.03.2025 | 105,60 | 109,23 | 101,03 | 105,05 | -0,50% | 538,00 |
| 06.03.2025 | 117,55 | 117,55 | 103,88 | 105,58 | -10,28% | 1.260,00 |
| 05.03.2025 | 121,78 | 124,48 | 112,95 | 117,68 | -1,57% | 600,00 |