138,940$
-2,63%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 142,70 | 143,50 | 138,33 | 138,94 | -2,63% | 3.722.608,00 |
| 19.08.2026 | 140,74 | 142,77 | 138,13 | 142,70 | 1,55% | 4.283.041,00 |
| 18.08.2026 | 144,50 | 145,54 | 138,77 | 140,52 | -3,83% | 4.279.875,00 |
| 17.08.2026 | 149,37 | 149,86 | 145,21 | 146,11 | -1,36% | 4.016.044,00 |
| 14.08.2026 | 146,87 | 150,18 | 146,13 | 148,13 | 1,18% | 3.005.447,00 |
| 13.08.2026 | 146,25 | 147,77 | 144,80 | 146,40 | -0,19% | 2.830.430,00 |
| 12.08.2026 | 149,00 | 149,38 | 145,30 | 146,68 | 1,21% | 2.629.717,00 |
| 11.08.2026 | 144,54 | 146,90 | 143,11 | 144,92 | 1,43% | 3.335.849,00 |
| 10.08.2026 | 141,91 | 144,86 | 141,05 | 142,87 | 1,62% | 4.508.590,00 |
| 07.08.2026 | 138,62 | 142,69 | 134,75 | 140,59 | -0,56% | 7.829.990,00 |
| 06.08.2026 | 142,00 | 143,02 | 140,14 | 141,38 | 0,57% | 5.246.180,00 |
| 05.08.2026 | 143,90 | 145,50 | 140,17 | 140,58 | -1,85% | 6.046.836,00 |
| 04.08.2026 | 155,60 | 156,99 | 143,03 | 143,23 | -8,15% | 11.443.356,00 |
| 03.08.2026 | 148,77 | 156,96 | 146,19 | 155,94 | 5,23% | 4.003.642,00 |
| 31.07.2026 | 151,85 | 153,13 | 146,52 | 148,19 | -0,29% | 4.378.971,00 |
| 30.07.2026 | 148,00 | 151,97 | 147,09 | 148,62 | 4,07% | 4.579.864,00 |
| 29.07.2026 | 148,73 | 149,28 | 142,16 | 142,81 | -3,92% | 4.886.734,00 |
| 28.07.2026 | 153,92 | 153,99 | 146,21 | 148,64 | -5,37% | 5.784.444,00 |
| 27.07.2026 | 165,50 | 166,15 | 155,54 | 157,08 | -3,86% | 4.474.080,00 |
| 24.07.2026 | 168,70 | 169,76 | 162,31 | 163,38 | -3,31% | 2.549.919,00 |
| 23.07.2026 | 166,26 | 169,06 | 165,01 | 168,98 | 1,34% | 2.533.022,00 |
| 22.07.2026 | 160,11 | 167,81 | 159,63 | 166,74 | 2,72% | 2.957.902,00 |
| 21.07.2026 | 160,99 | 164,46 | 160,01 | 162,33 | 2,75% | 3.712.454,00 |
| 20.07.2026 | 157,52 | 158,57 | 155,60 | 157,99 | 1,64% | 3.250.769,00 |
| 17.07.2026 | 150,99 | 157,25 | 148,14 | 155,44 | 1,89% | 4.401.547,00 |
| 16.07.2026 | 157,87 | 158,10 | 148,52 | 152,56 | -4,79% | 6.992.589,00 |
| 15.07.2026 | 162,50 | 166,94 | 157,94 | 160,23 | 1,14% | 5.497.626,00 |
| 14.07.2026 | 161,00 | 168,21 | 157,03 | 158,43 | 0,20% | 5.309.220,00 |
| 13.07.2026 | 157,65 | 159,43 | 156,20 | 158,12 | -0,47% | 3.603.315,00 |
| 10.07.2026 | 157,55 | 160,02 | 157,05 | 158,86 | 0,56% | 2.684.263,00 |
| 09.07.2026 | 159,01 | 161,18 | 157,45 | 157,98 | 2,04% | 2.894.551,00 |
| 08.07.2026 | 154,45 | 156,49 | 151,32 | 154,82 | -0,58% | 3.268.217,00 |
| 07.07.2026 | 156,13 | 159,41 | 154,01 | 155,73 | -0,95% | 3.019.361,00 |
| 06.07.2026 | 152,47 | 157,24 | 152,01 | 157,22 | 4,08% | 3.350.457,00 |
| 02.07.2026 | 153,95 | 156,24 | 148,50 | 151,05 | -1,38% | 4.255.892,00 |
| 01.07.2026 | 156,00 | 157,32 | 151,05 | 153,16 | -3,45% | 5.044.298,00 |
| 30.06.2026 | 162,58 | 165,45 | 156,51 | 158,63 | -2,31% | 4.127.744,00 |
| 29.06.2026 | 163,70 | 165,60 | 161,02 | 162,38 | -0,68% | 2.793.154,00 |
| 26.06.2026 | 165,86 | 167,93 | 163,19 | 163,49 | -2,55% | 5.344.277,00 |
| 25.06.2026 | 166,91 | 171,35 | 166,01 | 167,77 | 3,01% | 3.573.083,00 |
| 24.06.2026 | 162,77 | 165,64 | 159,88 | 162,87 | 0,30% | 3.088.179,00 |
| 23.06.2026 | 160,08 | 165,83 | 159,15 | 162,39 | -2,91% | 3.749.315,00 |
| 22.06.2026 | 163,51 | 170,50 | 162,90 | 167,26 | 2,14% | 4.939.755,00 |
| 18.06.2026 | 162,09 | 170,34 | 160,03 | 163,75 | 3,10% | 7.976.305,00 |
| 17.06.2026 | 158,57 | 162,44 | 157,21 | 158,83 | 0,14% | 4.195.165,00 |
| 16.06.2026 | 153,40 | 161,48 | 152,83 | 158,61 | 3,32% | 4.630.675,00 |
| 15.06.2026 | 152,81 | 155,45 | 150,25 | 153,52 | 3,72% | 4.371.509,00 |
| 12.06.2026 | 148,00 | 150,50 | 147,00 | 148,02 | 1,12% | 4.350.716,00 |
| 11.06.2026 | 140,99 | 146,90 | 139,57 | 146,38 | 5,66% | 5.102.879,00 |
| 10.06.2026 | 143,35 | 144,00 | 137,91 | 138,54 | -5,25% | 5.135.016,00 |
| 09.06.2026 | 148,42 | 150,30 | 141,54 | 146,22 | -0,46% | 4.047.624,00 |
| 08.06.2026 | 148,31 | 149,30 | 146,38 | 146,90 | -1,25% | 3.307.108,00 |
| 05.06.2026 | 152,00 | 154,29 | 147,50 | 148,76 | -3,21% | 3.636.988,00 |
| 04.06.2026 | 151,54 | 154,04 | 150,19 | 153,70 | -0,07% | 2.926.755,00 |
| 03.06.2026 | 156,51 | 157,91 | 152,95 | 153,80 | -2,64% | 3.808.169,00 |
| 02.06.2026 | 155,94 | 160,78 | 152,88 | 157,97 | 2,07% | 4.518.116,00 |
| 01.06.2026 | 157,00 | 158,55 | 151,33 | 154,76 | -3,41% | 4.289.572,00 |
| 29.05.2026 | 160,00 | 162,29 | 156,88 | 160,23 | -0,03% | 3.671.648,00 |
| 28.05.2026 | 158,84 | 163,53 | 157,60 | 160,28 | 0,08% | 3.363.323,00 |
| 27.05.2026 | 164,96 | 165,02 | 158,41 | 160,15 | -2,68% | 4.876.049,00 |
| 26.05.2026 | 158,91 | 167,40 | 158,22 | 164,56 | 5,30% | 8.466.643,00 |
| 22.05.2026 | 151,03 | 157,57 | 150,75 | 156,27 | 4,82% | 8.062.520,00 |
| 21.05.2026 | 145,47 | 149,28 | 144,88 | 149,08 | 3,53% | 4.504.182,00 |
| 20.05.2026 | 138,00 | 144,90 | 137,81 | 144,00 | 6,90% | 7.863.358,00 |
| 19.05.2026 | 135,80 | 136,70 | 132,66 | 134,71 | -1,49% | 5.848.649,00 |
| 18.05.2026 | 139,00 | 139,54 | 133,86 | 136,75 | -2,10% | 6.294.867,00 |
| 15.05.2026 | 139,77 | 141,09 | 137,81 | 139,68 | -1,56% | 6.578.366,00 |
| 14.05.2026 | 141,38 | 143,30 | 139,92 | 141,90 | -0,50% | 5.080.413,00 |
| 13.05.2026 | 146,28 | 146,28 | 139,51 | 142,61 | -2,90% | 6.330.902,00 |
| 12.05.2026 | 149,49 | 150,32 | 145,66 | 146,87 | -3,41% | 4.845.074,00 |
| 11.05.2026 | 148,00 | 152,75 | 146,28 | 152,05 | 2,93% | 5.355.018,00 |
| 08.05.2026 | 155,00 | 155,00 | 146,98 | 147,72 | -4,05% | 7.989.367,00 |
| 07.05.2026 | 163,04 | 168,39 | 153,77 | 153,95 | -2,74% | 7.797.992,00 |
| 06.05.2026 | 161,50 | 162,99 | 156,60 | 158,29 | -1,30% | 7.360.351,00 |
| 05.05.2026 | 163,00 | 163,80 | 159,80 | 160,38 | -0,29% | 3.535.552,00 |
| 04.05.2026 | 157,69 | 162,38 | 157,44 | 160,85 | 3,59% | 4.185.525,00 |
| 01.05.2026 | 158,31 | 160,14 | 154,93 | 155,28 | -1,62% | 3.057.477,00 |
| 30.04.2026 | 156,29 | 159,63 | 155,73 | 157,84 | 2,63% | 3.943.986,00 |
| 29.04.2026 | 160,86 | 161,14 | 153,08 | 153,79 | -4,55% | 4.946.799,00 |
| 28.04.2026 | 162,50 | 163,33 | 158,72 | 161,12 | -3,28% | 5.096.266,00 |
| 27.04.2026 | 165,00 | 168,42 | 158,74 | 166,58 | 1,36% | 4.510.243,00 |
| 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 |