197,330$
-2,48%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 203,00 | 204,46 | 194,81 | 197,33 | -2,48% | 3.967.271,00 |
| 14.08.2025 | 204,13 | 207,90 | 202,29 | 202,35 | -1,43% | 2.995.254,00 |
| 13.08.2025 | 210,34 | 213,19 | 200,29 | 205,28 | -2,04% | 4.107.999,00 |
| 12.08.2025 | 202,36 | 209,96 | 200,49 | 209,56 | 4,74% | 3.623.171,00 |
| 11.08.2025 | 203,60 | 206,21 | 198,69 | 200,08 | -1,01% | 3.634.637,00 |
| 08.08.2025 | 206,69 | 208,88 | 201,69 | 202,12 | -1,69% | 4.053.895,00 |
| 07.08.2025 | 190,21 | 211,75 | 190,00 | 205,59 | 2,36% | 8.879.014,00 |
| 06.08.2025 | 208,64 | 208,64 | 199,21 | 200,85 | -4,17% | 7.303.064,00 |
| 05.08.2025 | 214,85 | 216,85 | 206,55 | 209,60 | -2,08% | 4.528.976,00 |
| 04.08.2025 | 210,41 | 215,13 | 208,29 | 214,06 | 2,89% | 4.586.639,00 |
| 01.08.2025 | 200,15 | 211,86 | 197,20 | 208,05 | -0,23% | 5.720.726,00 |
| 31.07.2025 | 209,65 | 213,05 | 205,73 | 208,54 | 0,72% | 5.578.608,00 |
| 30.07.2025 | 199,40 | 207,63 | 198,90 | 207,05 | 4,57% | 5.452.696,00 |
| 29.07.2025 | 197,24 | 199,41 | 194,01 | 198,00 | 1,08% | 4.230.372,00 |
| 28.07.2025 | 193,00 | 196,27 | 190,51 | 195,88 | 1,91% | 3.192.598,00 |
| 25.07.2025 | 195,02 | 196,30 | 190,72 | 192,20 | -2,06% | 5.325.715,00 |
| 24.07.2025 | 202,10 | 203,60 | 195,89 | 196,24 | -1,94% | 4.743.289,00 |
| 23.07.2025 | 198,82 | 207,12 | 197,84 | 200,12 | 5,83% | 8.810.157,00 |
| 22.07.2025 | 187,67 | 189,58 | 181,73 | 189,09 | 0,46% | 3.934.239,00 |
| 21.07.2025 | 193,64 | 193,69 | 186,91 | 188,23 | -2,48% | 4.284.416,00 |
| 18.07.2025 | 182,82 | 195,12 | 182,80 | 193,01 | 6,05% | 6.386.276,00 |
| 17.07.2025 | 186,42 | 187,82 | 181,20 | 182,00 | -1,16% | 3.922.711,00 |
| 16.07.2025 | 191,45 | 192,44 | 180,25 | 184,13 | -3,78% | 6.575.195,00 |
| 15.07.2025 | 195,00 | 195,18 | 189,20 | 191,37 | -1,77% | 4.255.406,00 |
| 14.07.2025 | 196,44 | 197,67 | 191,55 | 194,81 | -0,90% | 3.780.166,00 |
| 11.07.2025 | 194,31 | 197,72 | 191,80 | 196,58 | 0,41% | 3.703.428,00 |
| 10.07.2025 | 196,30 | 197,79 | 190,18 | 195,78 | -0,62% | 4.350.662,00 |
| 09.07.2025 | 192,72 | 200,25 | 189,85 | 197,01 | 3,59% | 6.886.976,00 |
| 08.07.2025 | 194,55 | 194,62 | 184,82 | 190,18 | -1,82% | 5.008.667,00 |
| 07.07.2025 | 191,23 | 194,28 | 190,35 | 193,70 | 0,78% | 4.303.965,00 |
| 03.07.2025 | 188,14 | 194,30 | 188,00 | 192,20 | 2,77% | 3.342.447,00 |
| 02.07.2025 | 184,43 | 188,44 | 182,71 | 187,02 | 1,04% | 3.258.477,00 |
| 01.07.2025 | 192,75 | 193,47 | 180,51 | 185,10 | -4,49% | 6.114.978,00 |
| 30.06.2025 | 197,50 | 197,50 | 192,18 | 193,81 | -0,63% | 4.727.788,00 |
| 27.06.2025 | 191,85 | 198,20 | 189,11 | 195,04 | 2,44% | 8.683.840,00 |
| 26.06.2025 | 187,78 | 191,27 | 185,00 | 190,40 | 2,19% | 3.668.966,00 |
| 25.06.2025 | 188,02 | 190,60 | 185,95 | 186,32 | 0,08% | 3.701.552,00 |
| 24.06.2025 | 188,15 | 189,37 | 184,89 | 186,17 | -0,20% | 5.974.566,00 |
| 23.06.2025 | 184,50 | 187,57 | 179,94 | 186,55 | 0,78% | 4.068.221,00 |
| 20.06.2025 | 180,83 | 185,50 | 178,76 | 185,10 | 2,19% | 6.182.223,00 |
| 18.06.2025 | 177,00 | 182,06 | 175,22 | 181,13 | 1,90% | 5.591.569,00 |
| 17.06.2025 | 178,99 | 181,20 | 175,30 | 177,75 | 0,31% | 4.135.875,00 |
| 16.06.2025 | 176,00 | 179,14 | 175,57 | 177,20 | 1,99% | 4.169.695,00 |
| 13.06.2025 | 171,51 | 175,95 | 170,66 | 173,75 | -0,07% | 3.931.818,00 |
| 12.06.2025 | 165,48 | 173,89 | 164,67 | 173,87 | 4,24% | 4.291.139,00 |
| 11.06.2025 | 168,02 | 169,50 | 165,54 | 166,79 | 1,30% | 3.907.862,00 |
| 10.06.2025 | 170,18 | 170,63 | 160,18 | 164,65 | -2,79% | 7.791.972,00 |
| 09.06.2025 | 173,67 | 174,00 | 168,41 | 169,37 | -2,45% | 4.511.203,00 |
| 06.06.2025 | 173,56 | 173,95 | 170,24 | 173,62 | 1,61% | 3.289.883,00 |
| 05.06.2025 | 173,18 | 173,91 | 169,57 | 170,87 | -1,05% | 4.275.668,00 |
| 04.06.2025 | 176,00 | 177,39 | 171,89 | 172,69 | -1,88% | 5.249.706,00 |
| 03.06.2025 | 175,25 | 178,35 | 171,86 | 176,00 | 5,09% | 9.978.036,00 |
| 02.06.2025 | 160,60 | 169,29 | 160,59 | 167,47 | 4,30% | 5.598.723,00 |
| 30.05.2025 | 158,97 | 160,60 | 157,07 | 160,57 | 0,53% | 5.195.151,00 |
| 29.05.2025 | 165,93 | 166,00 | 158,78 | 159,73 | -1,62% | 3.540.177,00 |
| 28.05.2025 | 164,30 | 165,74 | 161,42 | 162,36 | -0,92% | 4.843.122,00 |
| 27.05.2025 | 160,17 | 163,87 | 157,18 | 163,86 | 3,60% | 6.937.167,00 |
| 23.05.2025 | 156,56 | 159,43 | 154,65 | 158,16 | 2,22% | 7.253.956,00 |
| 22.05.2025 | 152,30 | 155,11 | 149,59 | 154,72 | 1,74% | 4.520.209,00 |
| 21.05.2025 | 154,86 | 156,51 | 150,92 | 152,07 | -3,16% | 4.035.529,00 |
| 20.05.2025 | 157,00 | 158,24 | 155,67 | 157,03 | -0,18% | 3.402.013,00 |
| 19.05.2025 | 150,38 | 157,65 | 150,38 | 157,32 | 0,45% | 5.055.000,00 |
| 16.05.2025 | 156,24 | 157,48 | 154,51 | 156,62 | 3,00% | 6.209.623,00 |
| 15.05.2025 | 151,00 | 154,09 | 150,84 | 152,06 | -1,72% | 3.862.111,00 |
| 14.05.2025 | 156,50 | 157,00 | 152,54 | 154,72 | -0,18% | 5.343.333,00 |
| 13.05.2025 | 144,16 | 156,99 | 144,08 | 155,00 | 6,10% | 9.015.698,00 |
| 12.05.2025 | 145,40 | 147,47 | 143,01 | 146,09 | 7,62% | 8.305.074,00 |
| 09.05.2025 | 140,78 | 141,26 | 133,73 | 135,75 | -3,66% | 5.832.919,00 |
| 08.05.2025 | 141,19 | 143,28 | 137,44 | 140,91 | 1,01% | 7.341.883,00 |
| 07.05.2025 | 137,08 | 140,98 | 133,95 | 139,50 | -3,66% | 12.460.677,00 |
| 06.05.2025 | 138,48 | 146,88 | 137,44 | 144,80 | 3,43% | 10.012.863,00 |
| 05.05.2025 | 136,59 | 141,09 | 135,68 | 140,00 | 0,52% | 5.910.771,00 |
| 02.05.2025 | 138,61 | 141,11 | 137,73 | 139,28 | 1,44% | 5.419.587,00 |
| 01.05.2025 | 136,25 | 140,53 | 135,81 | 137,30 | 5,92% | 10.546.027,00 |
| 30.04.2025 | 125,47 | 130,02 | 122,30 | 129,63 | 0,23% | 4.955.920,00 |
| 29.04.2025 | 128,00 | 130,41 | 126,42 | 129,33 | -0,22% | 4.250.915,00 |
| 28.04.2025 | 126,26 | 129,95 | 125,80 | 129,62 | 2,35% | 4.297.180,00 |
| 25.04.2025 | 124,65 | 128,24 | 123,52 | 126,64 | 1,94% | 4.285.263,00 |
| 24.04.2025 | 120,70 | 126,29 | 120,51 | 124,23 | 3,53% | 5.382.299,00 |
| 23.04.2025 | 121,89 | 125,58 | 118,33 | 120,00 | 6,54% | 6.980.828,00 |
| 22.04.2025 | 109,49 | 113,70 | 108,59 | 112,63 | 5,74% | 4.806.200,00 |
| 21.04.2025 | 112,52 | 114,00 | 103,34 | 106,52 | -7,71% | 6.022.034,00 |
| 17.04.2025 | 117,83 | 120,18 | 114,00 | 115,42 | -0,39% | 4.853.127,00 |
| 16.04.2025 | 112,25 | 117,62 | 111,95 | 115,87 | 0,10% | 5.907.391,00 |
| 15.04.2025 | 113,15 | 116,35 | 112,38 | 115,75 | 2,72% | 4.218.430,00 |
| 14.04.2025 | 117,26 | 118,20 | 110,51 | 112,69 | 0,88% | 4.945.802,00 |
| 11.04.2025 | 109,25 | 112,34 | 105,75 | 111,71 | 2,24% | 5.231.884,00 |
| 10.04.2025 | 113,10 | 115,51 | 107,03 | 109,26 | -7,42% | 8.678.060,00 |
| 09.04.2025 | 102,47 | 120,96 | 99,24 | 118,02 | 15,49% | 13.938.298,00 |
| 08.04.2025 | 109,55 | 112,39 | 99,90 | 102,19 | -0,49% | 11.414.074,00 |
| 07.04.2025 | 91,73 | 109,18 | 90,51 | 102,69 | 4,71% | 12.892.099,00 |
| 04.04.2025 | 103,82 | 103,91 | 92,12 | 98,07 | -9,37% | 17.662.502,00 |
| 03.04.2025 | 114,22 | 118,84 | 107,31 | 108,21 | -14,92% | 12.690.633,00 |
| 02.04.2025 | 118,00 | 127,61 | 118,00 | 127,19 | 4,05% | 5.417.963,00 |
| 01.04.2025 | 118,25 | 122,29 | 116,00 | 122,24 | 4,09% | 7.922.419,00 |
| 31.03.2025 | 113,90 | 118,34 | 112,00 | 117,44 | -1,35% | 7.750.110,00 |
| 28.03.2025 | 118,50 | 122,34 | 117,46 | 119,05 | -0,22% | 7.009.741,00 |
| 27.03.2025 | 120,25 | 124,50 | 118,39 | 119,31 | -3,79% | 7.206.723,00 |
| 26.03.2025 | 129,80 | 130,50 | 122,00 | 124,01 | -5,92% | 6.681.390,00 |
| 25.03.2025 | 134,01 | 134,44 | 128,00 | 131,81 | -2,32% | 8.109.203,00 |