89,120€
-9,26%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 97,13 | 97,73 | 83,88 | 89,12 | -9,06% | 120,00 |
| 03.04.2025 | 110,00 | 110,38 | 97,39 | 98,00 | -16,38% | 828,00 |
| 02.04.2025 | 112,75 | 117,55 | 109,20 | 117,20 | 3,49% | - |
| 01.04.2025 | 108,18 | 113,28 | 107,43 | 113,25 | 4,33% | 2.109,00 |
| 31.03.2025 | 107,78 | 109,33 | 103,45 | 108,55 | -0,55% | 800,00 |
| 28.03.2025 | 109,93 | 113,10 | 108,50 | 109,15 | -1,22% | 46,00 |
| 27.03.2025 | 115,13 | 115,43 | 109,83 | 110,50 | -3,83% | 20,00 |
| 26.03.2025 | 121,35 | 121,40 | 113,15 | 114,90 | -5,94% | 50,00 |
| 25.03.2025 | 124,53 | 125,58 | 118,43 | 122,15 | -2,03% | 229,00 |
| 24.03.2025 | 122,28 | 128,25 | 122,20 | 124,68 | 3,17% | 218,00 |
| 21.03.2025 | 121,50 | 121,73 | 116,80 | 120,85 | -0,86% | 81,00 |
| 20.03.2025 | 120,98 | 122,88 | 116,78 | 121,90 | 1,94% | - |
| 19.03.2025 | 113,93 | 121,53 | 113,68 | 119,58 | 5,17% | 48,00 |
| 18.03.2025 | 115,50 | 117,40 | 112,25 | 113,70 | -2,34% | 40,00 |
| 17.03.2025 | 113,28 | 118,80 | 112,40 | 116,43 | 2,06% | 56,00 |
| 14.03.2025 | 110,58 | 114,55 | 109,58 | 114,08 | 4,61% | 48,00 |
| 13.03.2025 | 111,65 | 114,70 | 106,75 | 109,05 | -3,32% | 345,00 |
| 12.03.2025 | 105,93 | 117,03 | 105,23 | 112,80 | 7,43% | 2.577,00 |
| 11.03.2025 | 98,76 | 105,98 | 97,65 | 105,00 | 5,31% | 135,00 |
| 10.03.2025 | 104,50 | 104,50 | 96,50 | 99,71 | -5,26% | 1.638,00 |
| 07.03.2025 | 105,23 | 110,00 | 101,08 | 105,25 | -0,68% | 152,00 |
| 06.03.2025 | 116,98 | 116,98 | 103,88 | 105,98 | -9,83% | 280,00 |
| 05.03.2025 | 122,43 | 124,40 | 112,95 | 117,53 | -1,71% | 898,00 |
| 04.03.2025 | 117,83 | 124,15 | 110,93 | 119,58 | 1,25% | 1.167,00 |
| 03.03.2025 | 128,70 | 130,40 | 116,33 | 118,10 | -8,33% | 449,00 |
| 28.02.2025 | 126,18 | 129,68 | 119,28 | 128,83 | 3,10% | 231,00 |
| 27.02.2025 | 145,02 | 154,33 | 124,78 | 124,95 | -11,60% | 1.127,00 |
| 26.02.2025 | 133,73 | 142,85 | 133,45 | 141,35 | 7,78% | 52,00 |
| 25.02.2025 | 135,00 | 135,08 | 121,50 | 131,15 | -3,67% | 150,00 |
| 24.02.2025 | 144,68 | 145,93 | 133,08 | 136,15 | -5,34% | 823,00 |
| 21.02.2025 | 155,83 | 156,90 | 141,40 | 143,83 | -7,39% | 8,00 |
| 20.02.2025 | 161,02 | 161,90 | 151,23 | 155,30 | -4,34% | 287,00 |
| 19.02.2025 | 162,10 | 166,30 | 160,25 | 162,35 | 0,20% | 510,00 |
| 18.02.2025 | 159,15 | 165,23 | 158,25 | 162,02 | 2,53% | 755,00 |
| 17.02.2025 | 158,50 | 160,02 | 156,85 | 158,02 | -1,06% | 613,00 |
| 14.02.2025 | 156,27 | 162,25 | 153,83 | 159,73 | 0,88% | 263,00 |
| 13.02.2025 | 160,50 | 163,45 | 154,70 | 158,33 | -1,34% | 75,00 |
| 12.02.2025 | 160,90 | 164,58 | 155,80 | 160,48 | -0,79% | 142,00 |
| 11.02.2025 | 163,35 | 164,73 | 159,15 | 161,75 | -1,02% | 370,00 |
| 10.02.2025 | 162,85 | 167,43 | 160,63 | 163,43 | 1,11% | 488,00 |
| 07.02.2025 | 163,18 | 168,38 | 159,95 | 161,63 | -1,12% | 201,00 |
| 06.02.2025 | 166,20 | 168,75 | 161,25 | 163,45 | -0,95% | 612,00 |
| 05.02.2025 | 161,60 | 169,25 | 159,90 | 165,02 | 1,77% | 210,00 |
| 04.02.2025 | 163,52 | 165,43 | 157,50 | 162,15 | -0,87% | 89,00 |
| 03.02.2025 | 155,18 | 166,63 | 152,33 | 163,58 | 1,03% | 1.950,00 |
| 31.01.2025 | 173,35 | 174,60 | 161,27 | 161,90 | -4,36% | 585,00 |
| 30.01.2025 | 150,77 | 169,58 | 150,55 | 169,27 | 13,55% | 423,00 |
| 29.01.2025 | 144,58 | 153,73 | 139,93 | 149,08 | 3,85% | 769,00 |
| 28.01.2025 | 137,75 | 143,55 | 129,27 | 143,55 | 9,87% | 2.693,00 |
| 27.01.2025 | 173,90 | 174,25 | 126,40 | 130,65 | -28,22% | 2.362,00 |
| 24.01.2025 | 184,55 | 187,85 | 180,08 | 182,02 | -1,18% | 582,00 |
| 23.01.2025 | 180,33 | 191,80 | 178,02 | 184,20 | 2,69% | 627,00 |
| 22.01.2025 | 183,30 | 187,77 | 176,18 | 179,38 | 0,96% | 670,00 |
| 21.01.2025 | 173,00 | 181,15 | 168,43 | 177,68 | 4,87% | 705,00 |
| 20.01.2025 | 165,75 | 170,25 | 165,55 | 169,43 | 1,70% | 1.018,00 |
| 17.01.2025 | 169,68 | 170,93 | 151,27 | 166,60 | -1,33% | 981,00 |
| 16.01.2025 | 165,00 | 172,68 | 165,00 | 168,85 | 2,78% | 380,00 |
| 15.01.2025 | 166,08 | 172,43 | 162,40 | 164,27 | -0,77% | 331,00 |
| 14.01.2025 | 159,30 | 170,27 | 159,10 | 165,55 | 4,28% | 470,00 |
| 13.01.2025 | 161,73 | 163,38 | 153,40 | 158,75 | -2,80% | 245,00 |
| 10.01.2025 | 156,65 | 165,25 | 150,77 | 163,33 | 4,03% | 120,00 |
| 09.01.2025 | 155,63 | 157,27 | 154,85 | 157,00 | 0,69% | 190,00 |
| 08.01.2025 | 158,90 | 160,27 | 148,27 | 155,93 | -1,28% | 240,00 |
| 07.01.2025 | 157,73 | 158,90 | 150,43 | 157,95 | 0,05% | 1.299,00 |
| 06.01.2025 | 158,25 | 162,50 | 153,77 | 157,88 | 0,21% | 303,00 |
| 03.01.2025 | 146,63 | 158,08 | 146,43 | 157,55 | 7,98% | 1.086,00 |
| 02.01.2025 | 134,75 | 146,00 | 134,27 | 145,90 | 10,78% | 196,00 |
| 30.12.2024 | 134,50 | 134,73 | 131,68 | 131,70 | -1,75% | 15,00 |
| 27.12.2024 | 138,90 | 138,95 | 131,27 | 134,05 | -0,94% | 15,00 |
| 23.12.2024 | 134,65 | 136,80 | 130,68 | 135,33 | 0,84% | 3.335,00 |
| 20.12.2024 | 132,63 | 135,93 | 126,40 | 134,20 | 1,40% | 290,00 |
| 19.12.2024 | 128,27 | 134,58 | 127,90 | 132,35 | 3,28% | 265,00 |
| 18.12.2024 | 133,35 | 135,00 | 127,15 | 128,15 | -3,76% | 30,00 |
| 17.12.2024 | 138,90 | 139,18 | 129,68 | 133,15 | -3,76% | 682,00 |
| 16.12.2024 | 138,33 | 140,30 | 136,83 | 138,35 | 0,20% | 173,00 |
| 13.12.2024 | 139,20 | 142,30 | 137,10 | 138,08 | -0,34% | 170,00 |
| 12.12.2024 | 139,33 | 141,55 | 137,85 | 138,55 | -0,41% | 554,00 |
| 11.12.2024 | 134,88 | 141,48 | 134,88 | 139,13 | 3,53% | 180,00 |
| 10.12.2024 | 140,93 | 141,98 | 132,43 | 134,38 | -4,43% | 80,00 |
| 09.12.2024 | 150,10 | 152,35 | 138,43 | 140,60 | -7,18% | 755,00 |
| 06.12.2024 | 152,77 | 154,15 | 148,95 | 151,48 | -0,30% | 53,00 |
| 05.12.2024 | 153,75 | 155,88 | 150,75 | 151,93 | -0,98% | 299,00 |
| 04.12.2024 | 148,52 | 155,85 | 148,20 | 153,43 | 4,58% | 120,00 |
| 03.12.2024 | 147,50 | 150,77 | 146,00 | 146,70 | -0,12% | 92,00 |
| 02.12.2024 | 152,30 | 155,38 | 146,25 | 146,88 | -2,68% | 255,00 |
| 29.11.2024 | 146,58 | 152,52 | 146,35 | 150,93 | 1,80% | 35,00 |
| 28.11.2024 | 147,08 | 150,08 | 146,93 | 148,25 | 1,37% | 1.350,00 |
| 27.11.2024 | 155,65 | 155,68 | 145,05 | 146,25 | -5,71% | 218,00 |
| 26.11.2024 | 147,60 | 156,55 | 146,00 | 155,10 | 5,55% | 66,00 |
| 25.11.2024 | 154,98 | 160,05 | 145,75 | 146,95 | -5,44% | 1.707,00 |
| 22.11.2024 | 159,70 | 164,05 | 152,18 | 155,40 | -2,20% | 4.164,00 |
| 21.11.2024 | 147,10 | 159,77 | 146,68 | 158,90 | 8,30% | 150,00 |
| 20.11.2024 | 146,80 | 150,52 | 143,95 | 146,73 | 0,36% | 437,00 |
| 19.11.2024 | 138,93 | 146,20 | 135,38 | 146,20 | 5,50% | 437,00 |
| 18.11.2024 | 135,33 | 144,35 | 134,73 | 138,58 | 2,55% | 142,00 |
| 15.11.2024 | 130,38 | 135,30 | 128,00 | 135,13 | 2,66% | 690,00 |
| 14.11.2024 | 134,50 | 136,60 | 131,38 | 131,63 | -2,23% | 250,00 |
| 13.11.2024 | 133,52 | 139,55 | 132,80 | 134,63 | 0,62% | 240,00 |
| 12.11.2024 | 136,88 | 137,27 | 129,48 | 133,80 | -2,23% | 409,00 |
| 11.11.2024 | 133,80 | 140,43 | 133,38 | 136,85 | 3,46% | 1.558,00 |