140,220€
4,97%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 134,38 | 141,10 | 132,66 | 140,68 | 5,32% | 48,00 |
| 23.04.2026 | 132,89 | 135,65 | 132,15 | 133,58 | 0,78% | 9,00 |
| 22.04.2026 | 133,77 | 135,60 | 132,26 | 132,55 | 0,49% | 15,00 |
| 21.04.2026 | 135,94 | 137,62 | 131,38 | 131,90 | -2,01% | 84,00 |
| 20.04.2026 | 139,25 | 139,25 | 134,37 | 134,61 | -2,99% | 121,00 |
| 17.04.2026 | 139,62 | 142,89 | 137,58 | 138,76 | -1,30% | 103,00 |
| 16.04.2026 | 139,12 | 141,69 | 138,17 | 140,59 | 1,51% | 73,00 |
| 15.04.2026 | 139,25 | 141,27 | 137,55 | 138,50 | -0,65% | - |
| 14.04.2026 | 135,12 | 140,11 | 134,81 | 139,40 | 3,24% | 15,00 |
| 13.04.2026 | 130,78 | 137,02 | 129,59 | 135,03 | 2,41% | - |
| 10.04.2026 | 131,94 | 135,20 | 130,81 | 131,85 | 0,49% | 49,00 |
| 09.04.2026 | 133,25 | 138,89 | 130,89 | 131,21 | -2,51% | 240,00 |
| 08.04.2026 | 132,58 | 138,32 | 132,58 | 134,59 | 1,47% | 211,00 |
| 07.04.2026 | 130,67 | 132,82 | 130,00 | 132,64 | 1,02% | 48,00 |
| 02.04.2026 | 133,08 | 133,80 | 129,68 | 131,30 | -1,74% | - |
| 01.04.2026 | 130,95 | 134,63 | 130,48 | 133,63 | 2,75% | 25,00 |
| 31.03.2026 | 129,88 | 130,60 | 123,95 | 130,05 | 1,01% | - |
| 30.03.2026 | 135,10 | 138,33 | 127,98 | 128,75 | -4,75% | 33,00 |
| 27.03.2026 | 133,02 | 138,77 | 129,38 | 135,18 | 2,44% | 50,00 |
| 26.03.2026 | 130,27 | 132,48 | 126,93 | 131,95 | 0,40% | 35,00 |
| 25.03.2026 | 133,20 | 136,33 | 131,23 | 131,43 | -0,28% | 406,00 |
| 24.03.2026 | 131,02 | 132,83 | 129,18 | 131,80 | 0,36% | 35,00 |
| 23.03.2026 | 125,25 | 134,23 | 121,25 | 131,33 | 3,24% | 105,00 |
| 20.03.2026 | 144,60 | 144,95 | 125,40 | 127,20 | -12,34% | 533,00 |
| 19.03.2026 | 148,00 | 148,55 | 143,35 | 145,10 | -2,26% | 87,00 |
| 18.03.2026 | 142,23 | 150,30 | 141,83 | 148,45 | 4,05% | 2.665,00 |
| 17.03.2026 | 140,05 | 143,38 | 139,98 | 142,68 | 1,40% | 2,00 |
| 16.03.2026 | 140,25 | 141,80 | 138,95 | 140,70 | 1,33% | 26,00 |
| 13.03.2026 | 139,35 | 143,85 | 138,08 | 138,85 | 0,07% | 1,00 |
| 12.03.2026 | 136,20 | 141,68 | 135,65 | 138,75 | 2,25% | 2,00 |
| 11.03.2026 | 142,33 | 142,75 | 134,23 | 135,70 | -4,94% | 4,00 |
| 10.03.2026 | 139,93 | 144,88 | 139,68 | 142,75 | 1,17% | 55,00 |
| 09.03.2026 | 133,70 | 141,73 | 132,75 | 141,10 | 3,22% | 76,00 |
| 06.03.2026 | 144,20 | 145,27 | 136,68 | 136,70 | -4,81% | 215,00 |
| 05.03.2026 | 140,65 | 144,05 | 139,50 | 143,60 | 2,19% | 10,00 |
| 04.03.2026 | 138,35 | 141,27 | 136,80 | 140,52 | 0,43% | 4,00 |
| 03.03.2026 | 141,02 | 141,25 | 132,35 | 139,93 | -1,53% | 362,00 |
| 02.03.2026 | 145,75 | 150,68 | 142,00 | 142,10 | -2,90% | 144,00 |
| 27.02.2026 | 148,33 | 150,70 | 144,73 | 146,35 | -1,91% | 190,00 |
| 26.02.2026 | 149,60 | 152,73 | 139,38 | 149,20 | 0,27% | 369,00 |
| 25.02.2026 | 145,50 | 149,00 | 144,30 | 148,80 | 2,39% | - |
| 24.02.2026 | 142,90 | 145,58 | 138,48 | 145,33 | 3,36% | 78,00 |
| 23.02.2026 | 145,55 | 145,55 | 140,20 | 140,60 | -2,82% | 235,00 |
| 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 |