163,750$
3,10%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 162,09 | 170,34 | 160,03 | 163,75 | 3,10% | 7.927.715,00 |
| 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 |
| 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 | 2,28% | 4.360.166,00 |
| 23.02.2026 | 170,50 | 171,84 | 165,21 | 167,80 | -2,10% | 4.119.529,00 |
| 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 |