144,070€
3,19%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 140,84 | 144,62 | 139,18 | 143,99 | 3,14% | 4.061,00 |
| 08.10.2026 | 147,62 | 150,66 | 138,50 | 139,61 | -6,06% | 5.968,00 |
| 07.10.2026 | 141,99 | 150,08 | 138,17 | 148,61 | 4,40% | 6.731,00 |
| 06.10.2026 | 130,94 | 144,49 | 130,30 | 142,35 | 10,14% | 9.287,00 |
| 05.10.2026 | 133,43 | 135,20 | 125,95 | 129,25 | 3,54% | 6.382,00 |
| 02.10.2026 | 124,62 | 126,97 | 119,63 | 124,83 | 0,45% | 6.326,00 |
| 01.10.2026 | 124,32 | 125,52 | 121,63 | 124,27 | 1,34% | 2.892,00 |
| 30.09.2026 | 124,62 | 125,26 | 117,68 | 122,63 | -1,40% | 4.421,00 |
| 29.09.2026 | 121,76 | 126,52 | 121,72 | 124,37 | 2,40% | 2.887,00 |
| 28.09.2026 | 120,94 | 122,17 | 119,62 | 121,45 | -0,13% | 3.144,00 |
| 25.09.2026 | 122,03 | 122,83 | 119,43 | 121,61 | -0,02% | 3.992,00 |
| 24.09.2026 | 121,34 | 122,22 | 119,67 | 121,63 | 0,04% | 4.232,00 |
| 23.09.2026 | 123,37 | 123,96 | 120,60 | 121,58 | -1,07% | 1.199,00 |
| 22.09.2026 | 123,24 | 124,70 | 122,29 | 122,89 | -0,11% | 1.966,00 |
| 21.09.2026 | 123,55 | 124,49 | 121,13 | 123,03 | 0,30% | 3.234,00 |
| 18.09.2026 | 125,75 | 126,67 | 122,34 | 122,66 | -2,04% | 2.020,00 |
| 17.09.2026 | 123,54 | 127,30 | 123,17 | 125,22 | 2,28% | 3.930,00 |
| 16.09.2026 | 122,97 | 124,87 | 121,61 | 122,43 | -0,25% | 1.411,00 |
| 15.09.2026 | 122,13 | 124,01 | 121,57 | 122,74 | 0,47% | 1.238,00 |
| 14.09.2026 | 126,49 | 126,66 | 121,53 | 122,17 | -4,64% | 2.711,00 |
| 11.09.2026 | 127,28 | 129,56 | 126,44 | 128,12 | 0,99% | 2.251,00 |
| 10.09.2026 | 129,91 | 131,38 | 126,65 | 126,87 | -2,40% | 2.283,00 |
| 09.09.2026 | 131,26 | 131,94 | 127,83 | 129,99 | -0,66% | 4.047,00 |
| 08.09.2026 | 131,87 | 133,23 | 129,37 | 130,85 | -0,80% | 6.629,00 |
| 07.09.2026 | 129,41 | 133,07 | 129,37 | 131,90 | 2,70% | 5.263,00 |
| 04.09.2026 | 124,75 | 128,67 | 123,34 | 128,43 | 3,32% | 5.124,00 |
| 03.09.2026 | 123,84 | 127,94 | 122,85 | 124,30 | 0,53% | 4.629,00 |
| 02.09.2026 | 119,05 | 124,45 | 118,18 | 123,65 | 3,66% | 2.962,00 |
| 01.09.2026 | 119,57 | 120,10 | 116,36 | 119,28 | 0,59% | 2.883,00 |
| 31.08.2026 | 118,81 | 119,64 | 116,91 | 118,58 | 0,15% | 4.163,00 |
| 28.08.2026 | 120,04 | 121,21 | 118,02 | 118,40 | -1,40% | 3.216,00 |
| 27.08.2026 | 121,87 | 123,06 | 118,86 | 120,08 | -0,25% | 4.410,00 |
| 26.08.2026 | 120,58 | 123,54 | 119,62 | 120,38 | 0,79% | 4.080,00 |
| 25.08.2026 | 117,72 | 120,19 | 117,72 | 119,44 | 2,02% | 4.289,00 |
| 24.08.2026 | 116,61 | 117,60 | 115,39 | 117,08 | 0,04% | 2.429,00 |
| 21.08.2026 | 119,81 | 120,49 | 116,60 | 117,03 | -1,81% | 2.193,00 |
| 20.08.2026 | 120,60 | 120,82 | 118,49 | 119,19 | -2,30% | 981,00 |
| 19.08.2026 | 121,15 | 122,48 | 118,57 | 121,99 | -11,21% | 2.445,00 |
| 05.05.2026 | 138,22 | 139,79 | 136,58 | 137,39 | -0,04% | 2.351,00 |
| 04.05.2026 | 133,31 | 138,67 | 132,58 | 137,44 | 2,21% | 2.159,00 |
| 30.04.2026 | 131,92 | 136,22 | 131,11 | 134,47 | 1,96% | 2.474,00 |
| 29.04.2026 | 138,12 | 138,99 | 131,17 | 131,89 | -4,18% | 2.241,00 |
| 28.04.2026 | 141,97 | 142,17 | 135,67 | 137,65 | -3,28% | 5.598,00 |
| 27.04.2026 | 141,56 | 143,59 | 135,24 | 142,32 | 1,53% | 3.127,00 |
| 24.04.2026 | 134,81 | 141,08 | 132,67 | 140,18 | 4,42% | 524,00 |
| 23.04.2026 | 132,69 | 135,66 | 132,15 | 134,25 | 0,80% | 987,00 |
| 22.04.2026 | 133,60 | 135,61 | 132,24 | 133,18 | 0,62% | 795,00 |
| 21.04.2026 | 136,07 | 137,08 | 131,37 | 132,36 | -2,41% | 704,00 |
| 20.04.2026 | 137,97 | 139,14 | 134,37 | 135,63 | -2,53% | 1.341,00 |
| 17.04.2026 | 140,69 | 142,43 | 137,57 | 139,15 | -0,79% | 2.028,00 |
| 16.04.2026 | 138,94 | 141,68 | 138,16 | 140,26 | 1,49% | 1.081,00 |
| 15.04.2026 | 139,57 | 141,29 | 137,54 | 138,20 | -0,69% | 1.087,00 |
| 14.04.2026 | 135,55 | 140,12 | 135,15 | 139,16 | 3,43% | 752,00 |
| 13.04.2026 | 130,94 | 137,03 | 129,73 | 134,54 | 1,89% | 815,00 |
| 10.04.2026 | 131,94 | 135,20 | 130,85 | 132,04 | 0,99% | 822,00 |
| 09.04.2026 | 133,33 | 138,91 | 130,51 | 130,75 | -2,09% | 871,00 |
| 08.04.2026 | 136,77 | 138,28 | 133,12 | 133,54 | 0,75% | 2.040,00 |
| 07.04.2026 | 130,49 | 132,85 | 129,70 | 132,54 | 1,15% | 705,00 |
| 02.04.2026 | 130,50 | 133,79 | 129,84 | 131,03 | -1,41% | 1.269,00 |
| 01.04.2026 | 130,97 | 134,62 | 130,49 | 132,90 | 2,14% | 605,00 |
| 31.03.2026 | 130,23 | 131,02 | 123,80 | 130,12 | 1,07% | 1.797,00 |
| 30.03.2026 | 134,76 | 138,30 | 127,98 | 128,74 | -4,69% | 769,00 |
| 27.03.2026 | 132,70 | 138,76 | 129,94 | 135,08 | 2,29% | 1.498,00 |
| 26.03.2026 | 130,16 | 132,45 | 126,94 | 132,05 | 0,89% | 505,00 |
| 25.03.2026 | 133,03 | 136,32 | 130,16 | 130,89 | -0,92% | 1.085,00 |
| 24.03.2026 | 130,61 | 132,83 | 129,28 | 132,10 | 1,40% | 1.449,00 |
| 23.03.2026 | 125,17 | 134,22 | 123,96 | 130,28 | 2,22% | 2.726,00 |
| 20.03.2026 | 144,43 | 145,12 | 125,43 | 127,45 | -11,81% | 942,00 |
| 19.03.2026 | 148,11 | 148,27 | 143,36 | 144,51 | -2,60% | 1.290,00 |
| 18.03.2026 | 143,89 | 150,30 | 141,60 | 148,36 | 4,14% | 2.809,00 |
| 17.03.2026 | 139,96 | 143,37 | 139,77 | 142,46 | 1,11% | 644,00 |
| 16.03.2026 | 140,44 | 141,83 | 139,31 | 140,90 | 1,33% | 1.154,00 |
| 13.03.2026 | 139,10 | 143,87 | 137,96 | 139,05 | 0,28% | 1.018,00 |
| 12.03.2026 | 136,28 | 141,71 | 135,77 | 138,66 | 0,84% | 726,00 |
| 11.03.2026 | 142,13 | 142,61 | 134,24 | 137,50 | -2,91% | 1.279,00 |
| 10.03.2026 | 140,25 | 144,90 | 139,67 | 141,62 | 0,94% | 1.966,00 |
| 09.03.2026 | 133,75 | 141,70 | 133,43 | 140,30 | 2,80% | 1.824,00 |
| 06.03.2026 | 144,60 | 145,26 | 136,34 | 136,48 | -5,34% | 1.252,00 |
| 05.03.2026 | 139,79 | 144,75 | 139,24 | 144,18 | 2,60% | 1.482,00 |
| 04.03.2026 | 137,82 | 141,22 | 137,24 | 140,52 | 1,33% | 1.204,00 |
| 03.03.2026 | 140,23 | 141,46 | 132,22 | 138,67 | -2,43% | 2.927,00 |
| 02.03.2026 | 142,65 | 150,67 | 141,89 | 142,13 | -3,21% | 4.134,00 |
| 27.02.2026 | 148,85 | 150,70 | 144,71 | 146,85 | -1,16% | 2.465,00 |
| 26.02.2026 | 149,52 | 152,96 | 139,33 | 148,58 | -0,57% | 5.804,00 |
| 25.02.2026 | 145,38 | 149,89 | 144,31 | 149,43 | 2,50% | 943,00 |
| 24.02.2026 | 142,90 | 145,79 | 138,50 | 145,79 | 2,41% | 1.019,00 |
| 23.02.2026 | 143,41 | 145,54 | 140,10 | 142,36 | -2,10% | 1.389,00 |
| 20.02.2026 | 147,00 | 147,50 | 143,51 | 145,42 | -0,74% | 1.094,00 |
| 19.02.2026 | 144,90 | 146,65 | 143,46 | 146,50 | 1,22% | 685,00 |
| 18.02.2026 | 147,11 | 148,86 | 143,77 | 144,74 | -1,18% | 1.276,00 |
| 17.02.2026 | 143,75 | 149,33 | 143,00 | 146,48 | 1,12% | 2.335,00 |
| 16.02.2026 | 144,93 | 145,65 | 144,50 | 144,85 | 0,24% | 471,00 |
| 13.02.2026 | 136,20 | 144,52 | 135,98 | 144,50 | 5,17% | 1.847,00 |
| 12.02.2026 | 136,18 | 139,93 | 135,52 | 137,40 | 1,87% | 1.368,00 |
| 11.02.2026 | 134,10 | 139,05 | 133,52 | 134,88 | 0,56% | 3.207,00 |
| 10.02.2026 | 129,18 | 135,35 | 129,18 | 134,13 | 4,52% | 4.722,00 |
| 09.02.2026 | 127,33 | 130,73 | 124,28 | 128,33 | 1,34% | 1.477,00 |
| 06.02.2026 | 123,20 | 128,73 | 123,08 | 126,63 | 5,15% | 3.590,00 |
| 05.02.2026 | 121,43 | 121,98 | 117,50 | 120,43 | -0,23% | 3.176,00 |
| 04.02.2026 | 130,75 | 130,98 | 118,10 | 120,70 | -6,92% | 2.050,00 |