143,930€
2,94%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 139,84 | 144,63 | 139,15 | 144,41 | 3,28% | 3.391,00 |
| 08.10.2026 | 148,50 | 150,59 | 138,49 | 139,82 | -5,93% | 531,00 |
| 07.10.2026 | 142,49 | 150,08 | 138,29 | 148,64 | 4,54% | 466,00 |
| 06.10.2026 | 129,51 | 144,49 | 129,51 | 142,18 | 10,02% | 4.929,00 |
| 05.10.2026 | 128,00 | 135,13 | 125,99 | 129,23 | 3,82% | 3.750,00 |
| 02.10.2026 | 124,75 | 126,99 | 119,65 | 124,47 | 0,26% | 318,00 |
| 01.10.2026 | 124,16 | 125,55 | 121,69 | 124,15 | 1,56% | 166,00 |
| 30.09.2026 | 124,59 | 125,24 | 117,67 | 122,24 | -1,81% | 344,00 |
| 29.09.2026 | 121,44 | 126,52 | 121,44 | 124,49 | 2,55% | 2.248,00 |
| 28.09.2026 | 121,84 | 122,18 | 119,61 | 121,39 | 0,27% | 60,00 |
| 25.09.2026 | 121,75 | 122,75 | 119,43 | 121,06 | -0,14% | 219,00 |
| 24.09.2026 | 121,60 | 122,22 | 119,65 | 121,23 | -0,24% | 1.379,00 |
| 23.09.2026 | 123,37 | 124,10 | 120,61 | 121,52 | -1,23% | 78,00 |
| 22.09.2026 | 123,57 | 124,70 | 122,30 | 123,03 | -0,11% | 151,00 |
| 21.09.2026 | 123,67 | 124,49 | 121,14 | 123,17 | 0,11% | 1.854,00 |
| 18.09.2026 | 125,49 | 127,02 | 122,37 | 123,04 | -1,63% | 136,00 |
| 17.09.2026 | 123,78 | 127,31 | 123,21 | 125,08 | 2,02% | 1.879,00 |
| 16.09.2026 | 123,01 | 124,78 | 121,62 | 122,60 | -0,05% | 89,00 |
| 15.09.2026 | 121,96 | 124,08 | 121,50 | 122,66 | 0,46% | 232,00 |
| 14.09.2026 | 126,58 | 127,45 | 121,94 | 122,10 | -4,30% | 340,00 |
| 11.09.2026 | 127,16 | 129,52 | 126,48 | 127,59 | 0,51% | 230,00 |
| 10.09.2026 | 129,85 | 131,39 | 126,92 | 126,94 | -2,22% | 188,00 |
| 09.09.2026 | 131,35 | 131,97 | 127,78 | 129,82 | -0,63% | 109,00 |
| 08.09.2026 | 132,03 | 133,24 | 129,39 | 130,64 | -1,06% | 541,00 |
| 07.09.2026 | 128,57 | 132,75 | 128,57 | 132,04 | 2,74% | 384,00 |
| 04.09.2026 | 124,34 | 128,63 | 123,35 | 128,52 | 3,75% | 154,00 |
| 03.09.2026 | 124,48 | 127,93 | 122,90 | 123,88 | 0,07% | 345,00 |
| 02.09.2026 | 119,16 | 124,38 | 118,18 | 123,79 | 4,37% | 1.856,00 |
| 01.09.2026 | 118,91 | 120,09 | 116,40 | 118,61 | 0,21% | 360,00 |
| 31.08.2026 | 119,55 | 119,94 | 116,91 | 118,36 | -0,07% | 454,00 |
| 28.08.2026 | 120,30 | 121,14 | 118,00 | 118,44 | -1,28% | 86,00 |
| 27.08.2026 | 120,75 | 123,09 | 118,87 | 119,97 | -0,56% | 120,00 |
| 26.08.2026 | 119,76 | 123,53 | 119,23 | 120,65 | 1,06% | 141,00 |
| 25.08.2026 | 117,61 | 120,18 | 117,55 | 119,38 | 2,53% | 1.229,00 |
| 24.08.2026 | 116,79 | 117,65 | 115,42 | 116,43 | -0,27% | 123,00 |
| 21.08.2026 | 119,37 | 120,75 | 116,60 | 116,74 | -2,01% | 980,00 |
| 20.08.2026 | 121,94 | 122,96 | 118,48 | 119,13 | -2,33% | 1.253,00 |
| 19.08.2026 | 121,29 | 122,47 | 118,60 | 121,97 | 1,34% | 66,00 |
| 18.08.2026 | 126,56 | 126,56 | 119,97 | 120,36 | -5,04% | 49,00 |
| 17.08.2026 | 128,35 | 129,79 | 125,42 | 126,75 | -1,32% | 117,00 |
| 14.08.2026 | 126,94 | 129,49 | 126,49 | 128,44 | 1,02% | 85,00 |
| 13.08.2026 | 127,07 | 128,19 | 125,56 | 127,14 | -0,01% | 164,00 |
| 12.08.2026 | 126,18 | 129,20 | 125,90 | 127,15 | 1,25% | 1,00 |
| 11.08.2026 | 124,04 | 127,21 | 123,94 | 125,58 | 1,04% | 7,00 |
| 10.08.2026 | 122,45 | 125,41 | 122,02 | 124,29 | 2,24% | 64,00 |
| 07.08.2026 | 123,92 | 126,81 | 116,80 | 121,57 | -0,59% | 334,00 |
| 06.08.2026 | 122,41 | 123,95 | 121,53 | 122,29 | -0,03% | 221,00 |
| 05.08.2026 | 125,44 | 126,29 | 121,35 | 122,33 | -1,77% | 183,00 |
| 04.08.2026 | 135,74 | 138,37 | 124,13 | 124,53 | -7,86% | 70,00 |
| 03.08.2026 | 130,25 | 136,32 | 127,07 | 135,16 | 5,01% | 215,00 |
| 31.07.2026 | 129,40 | 133,18 | 127,56 | 128,71 | -0,11% | 15,00 |
| 30.07.2026 | 125,50 | 131,73 | 125,47 | 128,85 | 3,47% | 62,00 |
| 29.07.2026 | 129,98 | 131,70 | 124,53 | 124,53 | -4,16% | 100,00 |
| 28.07.2026 | 138,40 | 138,40 | 128,42 | 129,93 | -5,64% | 78,00 |
| 27.07.2026 | 144,96 | 146,52 | 136,81 | 137,70 | -3,85% | 1,00 |
| 24.07.2026 | 147,67 | 149,20 | 142,77 | 143,21 | -3,30% | 207,00 |
| 23.07.2026 | 145,57 | 148,57 | 144,36 | 148,09 | 1,49% | 20,00 |
| 22.07.2026 | 142,40 | 147,06 | 139,97 | 145,92 | 2,54% | 11,00 |
| 21.07.2026 | 139,54 | 144,14 | 139,04 | 142,30 | 3,22% | 80,00 |
| 20.07.2026 | 135,11 | 138,95 | 135,11 | 137,86 | 1,80% | 45,00 |
| 17.07.2026 | 131,27 | 137,50 | 129,62 | 135,42 | 1,45% | 8,00 |
| 16.07.2026 | 139,99 | 140,45 | 129,92 | 133,48 | -4,51% | 41,00 |
| 15.07.2026 | 140,69 | 145,81 | 138,13 | 139,79 | 1,21% | 3,00 |
| 14.07.2026 | 138,43 | 146,77 | 137,50 | 138,12 | -0,18% | 77,00 |
| 13.07.2026 | 137,57 | 139,58 | 137,06 | 138,37 | -0,80% | 7,00 |
| 10.07.2026 | 138,37 | 140,07 | 137,00 | 139,48 | 0,72% | 7,00 |
| 09.07.2026 | 134,85 | 140,77 | 134,85 | 138,48 | 2,21% | 40,00 |
| 08.07.2026 | 136,37 | 137,02 | 132,80 | 135,48 | -1,05% | 20,00 |
| 07.07.2026 | 137,07 | 139,32 | 134,79 | 136,92 | 0,72% | 136,00 |
| 06.07.2026 | 133,07 | 136,72 | 132,91 | 135,94 | 2,09% | 75,00 |
| 03.07.2026 | 131,89 | 133,44 | 131,89 | 133,16 | 0,68% | 8,00 |
| 02.07.2026 | 134,58 | 136,24 | 129,97 | 132,26 | -1,65% | 38,00 |
| 01.07.2026 | 139,12 | 140,54 | 132,94 | 134,48 | -3,26% | 159,00 |
| 30.06.2026 | 142,72 | 144,91 | 137,12 | 139,01 | -2,26% | 6,00 |
| 29.06.2026 | 144,01 | 145,25 | 141,13 | 142,22 | -1,19% | 50,00 |
| 26.06.2026 | 144,85 | 146,74 | 142,70 | 143,94 | -2,19% | 132,00 |
| 25.06.2026 | 145,22 | 150,56 | 144,51 | 147,17 | 3,25% | 47,00 |
| 24.06.2026 | 142,95 | 145,81 | 141,28 | 142,54 | -0,27% | 40,00 |
| 23.06.2026 | 142,99 | 145,65 | 139,50 | 142,92 | -2,43% | 33,00 |
| 22.06.2026 | 142,04 | 149,14 | 141,99 | 146,48 | 3,29% | 105,00 |
| 19.06.2026 | 142,53 | 143,38 | 141,15 | 141,82 | -0,66% | 107,00 |
| 18.06.2026 | 138,06 | 148,32 | 138,06 | 142,76 | 3,39% | 146,00 |
| 17.06.2026 | 137,67 | 140,09 | 135,86 | 138,08 | 0,91% | 50,00 |
| 16.06.2026 | 132,59 | 138,98 | 132,02 | 136,84 | 3,17% | 110,00 |
| 15.06.2026 | 130,43 | 134,08 | 129,41 | 132,64 | 3,77% | 138,00 |
| 12.06.2026 | 127,01 | 129,95 | 126,25 | 127,82 | 1,36% | 196,00 |
| 11.06.2026 | 121,02 | 126,77 | 120,95 | 126,10 | 5,04% | 135,00 |
| 10.06.2026 | 125,78 | 126,85 | 119,46 | 120,05 | -4,62% | 125,00 |
| 09.06.2026 | 128,02 | 129,67 | 122,75 | 125,87 | -1,22% | 124,00 |
| 08.06.2026 | 128,89 | 130,82 | 126,70 | 127,43 | -0,63% | 58,00 |
| 05.06.2026 | 131,29 | 133,14 | 128,06 | 128,24 | -3,02% | 14,00 |
| 04.06.2026 | 131,93 | 132,29 | 129,23 | 132,24 | -0,51% | 14,00 |
| 03.06.2026 | 136,17 | 137,13 | 131,92 | 132,92 | -2,18% | 1.704,00 |
| 02.06.2026 | 133,32 | 138,13 | 131,31 | 135,88 | 2,08% | - |
| 01.06.2026 | 137,76 | 138,40 | 130,43 | 133,11 | -2,72% | 159,00 |
| 29.05.2026 | 137,86 | 139,27 | 134,76 | 136,83 | -0,65% | 15,00 |
| 28.05.2026 | 135,58 | 140,45 | 135,51 | 137,73 | 0,00% | 20,00 |
| 27.05.2026 | 141,80 | 143,64 | 136,26 | 137,73 | -2,51% | 188,00 |
| 26.05.2026 | 136,46 | 143,89 | 135,21 | 141,27 | 2,07% | 1.411,00 |
| 25.05.2026 | 134,74 | 140,49 | 134,74 | 138,40 | 3,03% | 198,00 |