76,070€
3,69%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 74,69 | 75,77 | 74,36 | 75,46 | 1,22% | - |
| 02.05.2024 | 72,42 | 75,29 | 71,33 | 74,55 | 4,90% | - |
| 30.04.2024 | 72,68 | 73,82 | 71,07 | 71,07 | -2,20% | - |
| 29.04.2024 | 68,17 | 72,67 | 67,98 | 72,67 | 6,88% | - |
| 26.04.2024 | 69,04 | 69,08 | 67,02 | 67,99 | 0,67% | - |
| 25.04.2024 | 64,85 | 68,06 | 62,75 | 67,54 | 2,57% | - |
| 24.04.2024 | 64,42 | 67,43 | 64,08 | 65,85 | 2,95% | - |
| 23.04.2024 | 63,44 | 64,62 | 62,61 | 63,96 | 2,09% | - |
| 22.04.2024 | 62,00 | 63,80 | 61,46 | 62,65 | 1,69% | - |
| 19.04.2024 | 61,06 | 62,90 | 59,29 | 61,61 | -0,45% | 2.418,00 |
| 18.04.2024 | 64,52 | 65,18 | 61,04 | 61,89 | -3,72% | - |
| 17.04.2024 | 63,69 | 65,05 | 63,18 | 64,28 | 1,07% | - |
| 16.04.2024 | 63,96 | 64,44 | 61,78 | 63,60 | -0,97% | - |
| 15.04.2024 | 65,66 | 68,05 | 64,22 | 64,22 | -2,03% | 480,00 |
| 12.04.2024 | 67,32 | 68,05 | 64,82 | 65,55 | 0,14% | 1.050,00 |
| 11.04.2024 | 65,87 | 67,21 | 65,18 | 65,46 | -0,79% | - |
| 10.04.2024 | 64,22 | 66,37 | 60,70 | 65,98 | 2,71% | 71,00 |
| 09.04.2024 | 68,51 | 69,48 | 63,21 | 64,24 | -6,33% | - |
| 08.04.2024 | 69,51 | 70,72 | 66,33 | 68,58 | -1,42% | - |
| 05.04.2024 | 65,25 | 69,75 | 64,78 | 69,57 | 6,87% | - |
| 04.04.2024 | 68,11 | 69,64 | 64,95 | 65,10 | -4,41% | - |
| 03.04.2024 | 65,85 | 68,58 | 65,37 | 68,10 | 2,89% | 71,00 |
| 02.04.2024 | 66,43 | 67,35 | 64,36 | 66,19 | 2,22% | 150,00 |
| 28.03.2024 | 62,00 | 64,75 | 62,00 | 64,75 | 1,57% | - |
| 27.03.2024 | 61,50 | 65,00 | 61,50 | 63,75 | 1,59% | - |
| 26.03.2024 | 64,50 | 67,25 | 62,50 | 62,75 | -4,92% | - |
| 25.03.2024 | 62,50 | 66,75 | 62,50 | 66,00 | 3,13% | 295,00 |
| 22.03.2024 | 62,00 | 64,50 | 61,50 | 64,00 | 1,59% | - |
| 21.03.2024 | 60,00 | 63,75 | 60,00 | 63,00 | 1,61% | 590,00 |
| 20.03.2024 | 58,75 | 63,00 | 58,75 | 62,00 | 5,98% | - |
| 19.03.2024 | 57,25 | 59,75 | 57,00 | 58,50 | 1,30% | 80,00 |
| 18.03.2024 | 55,50 | 58,00 | 55,50 | 57,75 | 0,87% | - |
| 15.03.2024 | 57,75 | 58,75 | 55,75 | 57,25 | -1,29% | - |
| 14.03.2024 | 56,25 | 58,25 | 55,75 | 58,00 | 4,04% | - |
| 13.03.2024 | 55,25 | 56,25 | 54,75 | 55,75 | 2,29% | - |
| 12.03.2024 | 53,25 | 55,50 | 53,00 | 54,50 | 2,35% | - |
| 11.03.2024 | 54,00 | 55,25 | 52,75 | 53,25 | -3,62% | - |
| 08.03.2024 | 56,25 | 56,75 | 52,75 | 55,25 | -1,78% | 430,00 |
| 07.03.2024 | 54,50 | 56,75 | 54,50 | 56,25 | 0,90% | - |
| 06.03.2024 | 53,00 | 56,25 | 53,00 | 55,75 | 2,76% | - |
| 05.03.2024 | 52,50 | 55,00 | 52,00 | 54,25 | 3,33% | - |
| 04.03.2024 | 50,35 | 53,25 | 50,10 | 52,50 | 4,17% | 380,00 |
| 01.03.2024 | 50,55 | 50,55 | 49,30 | 50,40 | 0,00% | - |
| 29.02.2024 | 48,00 | 51,75 | 48,00 | 50,40 | 3,07% | - |
| 28.02.2024 | 46,20 | 48,90 | 45,50 | 48,90 | 4,04% | 208,00 |
| 27.02.2024 | 44,00 | 47,10 | 44,00 | 47,00 | 2,17% | - |
| 26.02.2024 | 44,00 | 46,00 | 44,00 | 46,00 | 2,45% | 100,00 |
| 23.02.2024 | 44,00 | 46,20 | 43,90 | 44,90 | 2,05% | - |
| 22.02.2024 | 42,60 | 44,40 | 41,90 | 44,00 | 3,04% | - |
| 21.02.2024 | 42,60 | 43,80 | 42,40 | 42,70 | 0,00% | - |
| 20.02.2024 | 41,40 | 43,30 | 41,40 | 42,70 | 0,95% | - |
| 19.02.2024 | 42,20 | 42,40 | 42,20 | 42,30 | 0,00% | 20,00 |
| 16.02.2024 | 41,20 | 43,00 | 41,20 | 42,30 | 0,48% | - |
| 15.02.2024 | 41,40 | 42,20 | 41,00 | 42,10 | 1,94% | - |
| 14.02.2024 | 40,40 | 41,90 | 40,40 | 41,30 | 0,00% | - |
| 13.02.2024 | 39,70 | 41,30 | 39,40 | 41,30 | 3,77% | - |
| 12.02.2024 | 39,20 | 40,30 | 39,20 | 39,80 | -0,75% | - |
| 09.02.2024 | 39,80 | 40,30 | 39,80 | 40,10 | 0,75% | - |
| 08.02.2024 | 40,60 | 40,80 | 39,60 | 39,80 | -1,97% | - |
| 07.02.2024 | 39,40 | 40,90 | 39,40 | 40,60 | 1,00% | - |
| 06.02.2024 | 40,20 | 40,80 | 40,00 | 40,20 | -0,50% | - |
| 05.02.2024 | 41,30 | 41,50 | 40,00 | 40,40 | -2,18% | - |
| 02.02.2024 | 39,80 | 41,60 | 39,60 | 41,30 | 3,77% | - |
| 01.02.2024 | 37,20 | 40,00 | 37,20 | 39,80 | 4,74% | - |
| 31.01.2024 | 37,40 | 38,40 | 37,40 | 38,00 | 0,00% | - |
| 30.01.2024 | 37,50 | 38,00 | 37,30 | 38,00 | 1,60% | - |
| 29.01.2024 | 37,60 | 37,80 | 37,40 | 37,40 | -0,53% | - |
| 26.01.2024 | 37,20 | 37,60 | 37,10 | 37,60 | 0,80% | - |
| 25.01.2024 | 35,40 | 37,40 | 35,40 | 37,30 | 3,61% | - |
| 24.01.2024 | 36,70 | 36,80 | 36,00 | 36,00 | -2,17% | - |
| 23.01.2024 | 35,80 | 37,20 | 35,80 | 36,80 | 0,00% | - |
| 22.01.2024 | 36,20 | 37,20 | 36,20 | 36,80 | 3,95% | - |
| 19.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 18.01.2024 | 35,60 | 35,80 | 35,60 | 35,80 | -0,56% | - |
| 17.01.2024 | 35,40 | 36,40 | 35,40 | 36,00 | 0,56% | - |
| 16.01.2024 | 35,00 | 36,00 | 35,00 | 35,80 | 2,29% | - |
| 15.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 12.01.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 2,91% | - |
| 11.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 10.01.2024 | 35,40 | 35,80 | 34,80 | 34,80 | 0,00% | - |
| 09.01.2024 | 35,00 | 35,00 | 34,80 | 34,80 | -1,69% | - |
| 08.01.2024 | 34,40 | 35,40 | 34,40 | 35,40 | 1,14% | - |
| 05.01.2024 | 34,40 | 35,20 | 34,40 | 35,00 | 0,57% | - |
| 04.01.2024 | 34,20 | 35,60 | 34,20 | 34,80 | 0,58% | 142,00 |
| 03.01.2024 | 34,00 | 35,40 | 34,00 | 34,60 | 0,58% | 4,00 |
| 02.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 29.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 28.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 27.12.2023 | 34,00 | 34,20 | 34,00 | 34,20 | 1,79% | - |
| 22.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 21.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 20.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 19.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 18.12.2023 | 33,80 | 34,20 | 33,80 | 34,20 | 0,00% | - |
| 15.12.2023 | 33,40 | 34,20 | 33,40 | 34,20 | 1,18% | - |
| 14.12.2023 | 34,40 | 34,40 | 33,80 | 33,80 | -2,31% | - |
| 13.12.2023 | 34,00 | 34,60 | 34,00 | 34,60 | 1,17% | 750,00 |
| 12.12.2023 | 33,60 | 34,40 | 33,60 | 34,20 | 1,18% | - |
| 11.12.2023 | 33,60 | 33,80 | 33,60 | 33,80 | -0,59% | - |
| 08.12.2023 | 33,80 | 34,00 | 33,80 | 34,00 | 3,03% | - |