164,350$
4,78%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 156,33 | 165,48 | 155,15 | 164,35 | 4,78% | 3.427.676,00 |
| 23.04.2026 | 155,96 | 158,87 | 154,50 | 156,85 | 0,68% | 3.251.512,00 |
| 22.04.2026 | 157,80 | 159,08 | 154,92 | 155,79 | 0,57% | 2.624.602,00 |
| 21.04.2026 | 160,76 | 161,10 | 154,13 | 154,91 | -2,94% | 3.714.541,00 |
| 20.04.2026 | 163,05 | 164,05 | 158,32 | 159,60 | -2,36% | 2.907.208,00 |
| 17.04.2026 | 166,26 | 168,49 | 162,26 | 163,46 | -1,25% | 4.092.386,00 |
| 16.04.2026 | 164,57 | 166,92 | 162,61 | 165,53 | 1,59% | 3.095.362,00 |
| 15.04.2026 | 165,50 | 166,52 | 162,15 | 162,94 | -0,63% | 3.084.789,00 |
| 14.04.2026 | 162,41 | 165,28 | 160,35 | 163,97 | 3,65% | 3.741.642,00 |
| 13.04.2026 | 152,65 | 160,72 | 152,65 | 158,20 | 2,24% | 4.450.953,00 |
| 10.04.2026 | 153,50 | 158,63 | 153,11 | 154,73 | 1,30% | 2.870.039,00 |
| 09.04.2026 | 155,89 | 162,53 | 152,68 | 152,75 | -2,01% | 4.068.389,00 |
| 08.04.2026 | 160,75 | 161,31 | 155,29 | 155,89 | 1,44% | 4.314.873,00 |
| 07.04.2026 | 151,07 | 154,16 | 150,28 | 153,68 | 1,38% | 2.185.299,00 |
| 06.04.2026 | 151,04 | 153,11 | 149,88 | 151,59 | 0,27% | 2.306.230,00 |
| 02.04.2026 | 151,19 | 154,56 | 150,12 | 151,18 | -1,81% | 2.950.319,00 |
| 01.04.2026 | 151,62 | 156,34 | 151,40 | 153,96 | 2,41% | 3.774.209,00 |
| 31.03.2026 | 143,90 | 151,47 | 142,34 | 150,33 | 1,89% | 5.342.782,00 |
| 30.03.2026 | 157,10 | 158,93 | 146,60 | 147,54 | -5,11% | 4.583.209,00 |
| 27.03.2026 | 151,75 | 160,20 | 151,75 | 155,48 | 2,09% | 4.545.615,00 |
| 26.03.2026 | 149,50 | 152,67 | 146,49 | 152,30 | 0,52% | 4.421.628,00 |
| 25.03.2026 | 154,82 | 157,95 | 150,38 | 151,51 | -0,79% | 3.491.406,00 |
| 24.03.2026 | 150,50 | 154,10 | 149,55 | 152,72 | 0,95% | 3.795.082,00 |
| 23.03.2026 | 151,37 | 155,90 | 149,34 | 151,29 | 3,61% | 5.310.462,00 |
| 20.03.2026 | 166,47 | 166,47 | 144,83 | 146,02 | -12,76% | 10.994.356,00 |
| 19.03.2026 | 167,17 | 169,60 | 164,23 | 167,37 | -1,62% | 2.939.184,00 |
| 18.03.2026 | 165,75 | 173,00 | 165,50 | 170,12 | 3,52% | 3.635.778,00 |
| 17.03.2026 | 162,71 | 165,46 | 162,12 | 164,33 | 1,44% | 2.051.831,00 |
| 16.03.2026 | 161,48 | 163,50 | 160,11 | 161,99 | 1,91% | 2.747.714,00 |
| 13.03.2026 | 161,81 | 165,24 | 157,73 | 158,95 | -0,39% | 3.670.853,00 |
| 12.03.2026 | 157,00 | 163,20 | 156,70 | 159,58 | 0,26% | 4.041.061,00 |
| 11.03.2026 | 163,93 | 163,99 | 155,15 | 159,16 | -3,19% | 6.055.688,00 |
| 10.03.2026 | 165,36 | 168,79 | 164,30 | 164,40 | 0,48% | 4.103.381,00 |
| 09.03.2026 | 157,46 | 164,63 | 155,00 | 163,62 | 3,13% | 3.821.703,00 |
| 06.03.2026 | 164,45 | 168,38 | 158,30 | 158,65 | -5,23% | 5.604.924,00 |
| 05.03.2026 | 162,09 | 167,97 | 161,68 | 167,40 | 2,47% | 4.936.667,00 |
| 04.03.2026 | 161,84 | 164,21 | 160,40 | 163,36 | 1,03% | 4.596.774,00 |
| 03.03.2026 | 161,12 | 163,53 | 152,98 | 161,70 | -2,58% | 6.567.582,00 |
| 02.03.2026 | 170,20 | 176,52 | 165,83 | 165,99 | -4,54% | 5.108.502,00 |
| 27.02.2026 | 175,34 | 178,31 | 170,89 | 173,89 | -1,66% | 5.406.423,00 |
| 26.02.2026 | 171,00 | 177,23 | 164,11 | 176,82 | 0,83% | 7.651.568,00 |
| 25.02.2026 | 172,38 | 175,94 | 170,08 | 175,36 | 2,18% | 4.755.834,00 |
| 24.02.2026 | 167,00 | 171,68 | 162,88 | 171,62 | 0,13% | 4.360.166,00 |
| 20.02.2026 | 172,50 | 173,50 | 169,00 | 171,40 | -0,64% | 3.865.433,00 |
| 19.02.2026 | 169,79 | 172,57 | 168,25 | 172,50 | 1,13% | 3.135.861,00 |
| 18.02.2026 | 174,01 | 175,50 | 169,61 | 170,57 | -1,79% | 3.609.999,00 |
| 17.02.2026 | 171,48 | 176,65 | 169,95 | 173,68 | 1,28% | 4.634.910,00 |
| 13.02.2026 | 162,40 | 171,66 | 161,50 | 171,49 | 5,14% | 5.967.870,00 |
| 12.02.2026 | 160,97 | 166,21 | 160,40 | 163,10 | 1,84% | 7.472.148,00 |
| 11.02.2026 | 165,08 | 165,31 | 158,55 | 160,15 | 0,34% | 4.256.252,00 |
| 10.02.2026 | 160,40 | 161,42 | 154,81 | 159,60 | 4,33% | 9.063.384,00 |
| 09.02.2026 | 150,59 | 155,78 | 147,78 | 152,97 | 2,22% | 5.073.404,00 |
| 06.02.2026 | 150,00 | 152,26 | 147,42 | 149,65 | 4,60% | 7.386.483,00 |
| 05.02.2026 | 140,50 | 143,91 | 138,53 | 143,07 | 0,39% | 7.071.336,00 |
| 04.02.2026 | 153,30 | 153,66 | 139,27 | 142,52 | -6,85% | 12.539.444,00 |
| 03.02.2026 | 156,50 | 156,50 | 150,39 | 153,00 | -0,82% | 4.365.115,00 |
| 02.02.2026 | 157,65 | 159,98 | 154,03 | 154,26 | -2,58% | 5.493.981,00 |
| 30.01.2026 | 161,49 | 164,50 | 156,86 | 158,35 | -2,60% | 3.662.467,00 |
| 29.01.2026 | 166,05 | 167,88 | 158,76 | 162,58 | -1,85% | 4.781.998,00 |
| 28.01.2026 | 166,24 | 166,56 | 161,16 | 165,64 | 0,84% | 3.875.463,00 |
| 27.01.2026 | 159,63 | 164,62 | 158,15 | 164,26 | 3,43% | 3.604.743,00 |
| 26.01.2026 | 160,66 | 165,31 | 157,90 | 158,81 | -0,97% | 3.933.596,00 |
| 22.01.2026 | 162,00 | 163,50 | 159,15 | 160,36 | 0,21% | 4.157.861,00 |
| 21.01.2026 | 159,01 | 161,98 | 153,77 | 160,02 | 2,05% | 6.630.384,00 |
| 20.01.2026 | 161,27 | 166,00 | 156,25 | 156,81 | -5,88% | 7.541.652,00 |
| 16.01.2026 | 167,55 | 171,12 | 163,01 | 166,60 | -7,54% | 13.330.551,00 |
| 15.01.2026 | 172,82 | 182,56 | 171,68 | 180,18 | 6,63% | 7.006.858,00 |
| 14.01.2026 | 169,56 | 171,18 | 166,05 | 168,97 | -1,43% | 3.877.404,00 |
| 13.01.2026 | 174,00 | 175,45 | 170,82 | 171,42 | -0,67% | 5.408.323,00 |
| 12.01.2026 | 164,92 | 176,74 | 164,08 | 172,58 | 3,73% | 7.150.563,00 |
| 09.01.2026 | 174,33 | 174,74 | 165,88 | 166,37 | 10,47% | 14.268.585,00 |
| 08.01.2026 | 155,25 | 155,80 | 149,19 | 150,60 | -2,59% | 6.839.390,00 |
| 07.01.2026 | 168,65 | 168,65 | 153,54 | 154,60 | -8,81% | 9.379.777,00 |
| 06.01.2026 | 169,35 | 172,61 | 163,78 | 169,53 | 4,05% | 6.564.087,00 |
| 05.01.2026 | 169,37 | 171,66 | 160,19 | 162,93 | -1,39% | 4.117.024,00 |
| 02.01.2026 | 163,89 | 169,28 | 163,89 | 165,23 | 2,42% | 3.828.570,00 |
| 31.12.2025 | 162,89 | 164,50 | 161,22 | 161,33 | -0,79% | 1.845.114,00 |
| 30.12.2025 | 162,00 | 163,06 | 161,06 | 162,62 | 0,48% | 2.191.750,00 |
| 29.12.2025 | 160,13 | 164,20 | 159,92 | 161,84 | 0,11% | 2.708.114,00 |
| 26.12.2025 | 161,77 | 163,00 | 160,35 | 161,67 | -0,18% | 2.304.943,00 |
| 24.12.2025 | 160,99 | 162,59 | 159,77 | 161,96 | 0,18% | 1.342.160,00 |
| 23.12.2025 | 161,38 | 163,70 | 160,13 | 161,67 | 0,06% | 3.690.813,00 |
| 22.12.2025 | 164,00 | 164,31 | 160,85 | 161,57 | -0,90% | 4.005.077,00 |
| 19.12.2025 | 166,70 | 171,41 | 162,70 | 163,03 | -1,89% | 7.058.094,00 |
| 18.12.2025 | 166,08 | 171,92 | 162,67 | 166,17 | 3,88% | 7.624.482,00 |
| 17.12.2025 | 173,78 | 175,14 | 158,70 | 159,97 | -7,77% | 6.667.454,00 |
| 16.12.2025 | 166,83 | 173,93 | 166,55 | 173,45 | 3,09% | 4.183.427,00 |
| 15.12.2025 | 172,88 | 173,00 | 166,98 | 168,25 | -1,09% | 4.283.046,00 |
| 12.12.2025 | 175,15 | 180,00 | 167,50 | 170,10 | -2,58% | 5.862.530,00 |
| 11.12.2025 | 162,52 | 174,89 | 161,01 | 174,60 | 5,71% | 6.129.968,00 |
| 10.12.2025 | 165,25 | 166,02 | 158,65 | 165,17 | 0,22% | 5.693.498,00 |
| 09.12.2025 | 165,39 | 169,91 | 164,73 | 164,81 | -0,79% | 3.916.382,00 |
| 08.12.2025 | 167,77 | 167,82 | 164,06 | 166,12 | -0,63% | 4.190.760,00 |
| 05.12.2025 | 176,52 | 176,63 | 166,47 | 167,17 | -5,05% | 4.448.600,00 |
| 04.12.2025 | 171,90 | 178,05 | 170,47 | 176,07 | 2,58% | 3.284.574,00 |
| 03.12.2025 | 172,74 | 173,85 | 168,95 | 171,65 | -0,52% | 2.488.335,00 |
| 02.12.2025 | 175,41 | 175,95 | 171,37 | 172,55 | -0,63% | 3.020.024,00 |
| 01.12.2025 | 176,01 | 176,48 | 172,69 | 173,64 | -2,92% | 3.241.824,00 |
| 28.11.2025 | 178,75 | 180,77 | 178,01 | 178,86 | 1,17% | 1.908.151,00 |
| 26.11.2025 | 174,00 | 177,75 | 173,09 | 176,80 | 3,49% | 2.937.757,00 |