142,530€
3,22%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 129,30 | 135,72 | 129,02 | 134,33 | 4,90% | 2.863,00 |
| 21.05.2026 | 124,71 | 128,47 | 124,34 | 128,06 | 3,03% | 79,00 |
| 20.05.2026 | 116,17 | 124,54 | 116,11 | 124,29 | 6,81% | 19,00 |
| 19.05.2026 | 117,36 | 118,62 | 114,44 | 116,37 | -0,34% | 216,00 |
| 18.05.2026 | 120,14 | 121,39 | 115,14 | 116,77 | -3,15% | 158,00 |
| 15.05.2026 | 121,11 | 122,04 | 118,60 | 120,57 | -0,81% | 9,00 |
| 14.05.2026 | 121,97 | 123,09 | 119,81 | 121,55 | -0,39% | 57,00 |
| 13.05.2026 | 125,70 | 127,43 | 119,24 | 122,03 | -3,04% | 115,00 |
| 12.05.2026 | 128,64 | 129,28 | 124,26 | 125,86 | -2,68% | 201,00 |
| 11.05.2026 | 125,87 | 129,66 | 124,20 | 129,33 | 2,69% | 111,00 |
| 08.05.2026 | 132,49 | 134,75 | 125,14 | 125,94 | -4,86% | 175,00 |
| 07.05.2026 | 136,05 | 144,29 | 132,13 | 132,37 | -2,19% | 34,00 |
| 06.05.2026 | 137,81 | 140,16 | 133,19 | 135,34 | -1,64% | 1.493,00 |
| 05.05.2026 | 138,11 | 139,75 | 136,58 | 137,60 | 0,21% | 25,00 |
| 04.05.2026 | 133,30 | 138,67 | 132,83 | 137,31 | 2,10% | 55,00 |
| 30.04.2026 | 131,99 | 136,22 | 131,35 | 134,49 | 2,13% | 161,00 |
| 29.04.2026 | 137,70 | 139,42 | 131,16 | 131,69 | -4,42% | 65,00 |
| 28.04.2026 | 141,97 | 142,64 | 135,68 | 137,78 | -2,95% | 47,00 |
| 27.04.2026 | 142,01 | 143,59 | 135,28 | 141,97 | 0,92% | 2.130,00 |
| 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 |