128,010€
0,61%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 127,56 | 129,59 | 126,47 | 128,01 | 1,06% | 545,00 |
| 10.09.2026 | 130,10 | 131,37 | 126,67 | 126,67 | -2,51% | 622,00 |
| 09.09.2026 | 131,05 | 131,98 | 127,75 | 129,93 | -0,47% | 1.949,00 |
| 08.09.2026 | 132,10 | 133,23 | 129,39 | 130,55 | -1,11% | 908,00 |
| 07.09.2026 | 129,37 | 133,04 | 129,37 | 132,02 | 2,70% | 5.752,00 |
| 04.09.2026 | 124,66 | 128,67 | 123,34 | 128,55 | 3,65% | 759,00 |
| 03.09.2026 | 124,15 | 127,92 | 122,92 | 124,02 | 0,17% | 294,00 |
| 02.09.2026 | 118,26 | 124,39 | 118,19 | 123,81 | 3,93% | 785,00 |
| 01.09.2026 | 119,30 | 120,10 | 116,39 | 119,13 | 0,68% | 4.995,00 |
| 31.08.2026 | 119,75 | 119,98 | 116,92 | 118,32 | 0,00% | 2.326,00 |
| 28.08.2026 | 120,00 | 121,21 | 118,04 | 118,32 | -1,45% | 449,00 |
| 27.08.2026 | 121,73 | 123,08 | 118,86 | 120,06 | -0,08% | 10.025,00 |
| 26.08.2026 | 120,43 | 123,51 | 119,61 | 120,16 | 0,92% | 510,00 |
| 25.08.2026 | 117,89 | 120,14 | 117,78 | 119,06 | 2,32% | 4.350,00 |
| 24.08.2026 | 116,60 | 117,68 | 115,36 | 116,36 | -0,34% | 2.160,00 |
| 21.08.2026 | 119,69 | 120,77 | 116,62 | 116,76 | -2,00% | 735,00 |
| 20.08.2026 | 122,40 | 122,90 | 118,48 | 119,14 | -2,46% | 1.056,00 |
| 19.08.2026 | 121,18 | 123,00 | 118,61 | 122,15 | 0,62% | 849,00 |
| 18.08.2026 | 125,53 | 125,88 | 119,91 | 121,40 | -3,75% | 4.342,00 |
| 17.08.2026 | 129,14 | 130,40 | 125,41 | 126,13 | -1,50% | 984,00 |
| 14.08.2026 | 127,22 | 129,48 | 126,50 | 128,05 | 0,82% | - |
| 13.08.2026 | 127,95 | 128,20 | 125,55 | 127,01 | -0,28% | 7.800,00 |
| 12.08.2026 | 126,22 | 129,22 | 125,89 | 127,37 | 1,44% | - |
| 11.08.2026 | 124,25 | 127,21 | 123,93 | 125,56 | 1,43% | 621,00 |
| 10.08.2026 | 122,52 | 125,41 | 122,02 | 123,79 | 1,75% | 767,00 |
| 07.08.2026 | 124,36 | 126,89 | 116,63 | 121,66 | -0,79% | 2.338,00 |
| 06.08.2026 | 122,23 | 124,12 | 121,62 | 122,63 | 0,73% | 1.071,00 |
| 05.08.2026 | 125,52 | 126,37 | 121,34 | 121,74 | -2,06% | 652,00 |
| 04.08.2026 | 136,16 | 138,37 | 124,15 | 124,30 | -8,25% | 449,00 |
| 03.08.2026 | 130,33 | 136,35 | 126,99 | 135,47 | 5,45% | 3.129,00 |
| 31.07.2026 | 131,44 | 133,16 | 127,57 | 128,47 | -0,34% | 2.850,00 |
| 30.07.2026 | 125,88 | 131,72 | 125,47 | 128,91 | 3,33% | - |
| 29.07.2026 | 129,70 | 131,36 | 124,11 | 124,76 | -4,38% | 40,00 |
| 28.07.2026 | 137,04 | 137,68 | 128,41 | 130,48 | -5,05% | 2.350,00 |
| 27.07.2026 | 145,56 | 146,54 | 136,83 | 137,42 | -4,37% | 1.440,00 |
| 24.07.2026 | 147,86 | 149,19 | 142,78 | 143,70 | -3,21% | 1.920,00 |
| 23.07.2026 | 145,14 | 148,58 | 144,89 | 148,46 | 1,62% | 150,00 |
| 22.07.2026 | 141,78 | 147,08 | 140,60 | 146,10 | 2,62% | 160,00 |
| 21.07.2026 | 140,11 | 144,16 | 138,82 | 142,37 | 3,38% | 1.148,00 |
| 20.07.2026 | 135,54 | 138,96 | 135,47 | 137,72 | 1,38% | 140,00 |
| 17.07.2026 | 131,60 | 137,52 | 129,75 | 135,85 | 1,87% | - |
| 16.07.2026 | 139,69 | 139,97 | 129,91 | 133,35 | -4,71% | - |
| 15.07.2026 | 140,55 | 145,76 | 138,14 | 139,94 | 0,91% | - |
| 14.07.2026 | 139,25 | 146,75 | 137,50 | 138,68 | -0,12% | 900,00 |
| 13.07.2026 | 137,62 | 139,68 | 137,05 | 138,85 | -0,18% | - |
| 10.07.2026 | 137,78 | 140,03 | 137,34 | 139,10 | 0,61% | - |
| 09.07.2026 | 136,20 | 140,72 | 135,60 | 138,25 | 2,07% | 1.450,00 |
| 08.07.2026 | 135,84 | 137,01 | 132,85 | 135,45 | -0,73% | 1.134,00 |
| 07.07.2026 | 136,74 | 139,30 | 134,80 | 136,45 | -0,66% | 765,00 |
| 06.07.2026 | 133,60 | 137,41 | 132,91 | 137,36 | 1,72% | 1.812,00 |
| 03.07.2026 | 133,21 | 137,50 | 132,99 | 135,04 | 2,19% | 8.929,00 |
| 02.07.2026 | 134,36 | 136,29 | 130,01 | 132,15 | -1,83% | 820,00 |
| 01.07.2026 | 138,75 | 139,89 | 132,71 | 134,61 | -3,05% | 128,00 |
| 30.06.2026 | 143,51 | 144,92 | 137,15 | 138,84 | -2,34% | - |
| 29.06.2026 | 144,84 | 145,08 | 141,12 | 142,16 | -0,98% | - |
| 26.06.2026 | 145,25 | 146,73 | 142,70 | 143,56 | -2,64% | - |
| 25.06.2026 | 144,49 | 150,56 | 144,49 | 147,46 | 2,83% | 735,00 |
| 24.06.2026 | 143,62 | 145,80 | 141,09 | 143,40 | 0,45% | - |
| 23.06.2026 | 142,00 | 145,66 | 139,57 | 142,76 | -2,49% | 478,00 |
| 22.06.2026 | 142,54 | 149,14 | 142,09 | 146,40 | 3,74% | 2.520,00 |
| 19.06.2026 | 141,81 | 143,00 | 140,66 | 141,12 | -1,12% | 389,00 |
| 18.06.2026 | 139,00 | 148,44 | 138,45 | 142,72 | 3,30% | 1.324,00 |
| 17.06.2026 | 137,53 | 140,12 | 135,79 | 138,16 | 1,11% | 2.390,00 |
| 16.06.2026 | 132,17 | 138,92 | 132,00 | 136,65 | 3,06% | 1.656,00 |
| 15.06.2026 | 130,64 | 134,05 | 129,43 | 132,59 | 3,63% | 906,00 |
| 12.06.2026 | 126,91 | 129,89 | 126,25 | 127,95 | 1,31% | 1.656,00 |
| 11.06.2026 | 121,00 | 126,79 | 120,96 | 126,30 | 5,26% | 935,00 |
| 10.06.2026 | 125,80 | 127,00 | 119,45 | 119,99 | -5,29% | 3.691,00 |
| 09.06.2026 | 128,07 | 129,66 | 122,75 | 126,69 | -0,57% | 1.272,00 |
| 08.06.2026 | 128,62 | 130,80 | 126,83 | 127,41 | -1,29% | 1.151,00 |
| 05.06.2026 | 130,71 | 133,04 | 128,07 | 129,07 | -2,48% | 382,00 |
| 04.06.2026 | 131,61 | 132,65 | 129,21 | 132,35 | -0,21% | 272,00 |
| 03.06.2026 | 136,51 | 136,69 | 131,93 | 132,63 | -2,33% | 5.998,00 |
| 02.06.2026 | 132,94 | 138,14 | 131,39 | 135,79 | 2,06% | 1.227,00 |
| 01.06.2026 | 137,73 | 137,86 | 130,42 | 133,05 | -3,15% | 971,00 |
| 29.05.2026 | 138,14 | 139,27 | 134,75 | 137,38 | -0,16% | - |
| 28.05.2026 | 137,32 | 140,39 | 135,53 | 137,60 | -0,07% | 365,00 |
| 27.05.2026 | 141,71 | 143,29 | 136,25 | 137,70 | -2,58% | 1.145,00 |
| 26.05.2026 | 137,19 | 143,90 | 135,31 | 141,35 | 2,15% | 706,00 |
| 25.05.2026 | 136,36 | 140,49 | 136,22 | 138,37 | 2,76% | 1.995,00 |
| 22.05.2026 | 129,28 | 135,71 | 129,17 | 134,65 | 4,96% | 749,00 |
| 21.05.2026 | 124,64 | 128,47 | 124,28 | 128,29 | 3,57% | 1.517,00 |
| 20.05.2026 | 116,66 | 124,55 | 116,41 | 123,87 | 6,60% | 852,00 |
| 19.05.2026 | 117,49 | 118,30 | 114,44 | 116,20 | -0,56% | 5.346,00 |
| 18.05.2026 | 120,29 | 121,30 | 115,10 | 116,86 | -2,78% | - |
| 15.05.2026 | 120,47 | 121,38 | 118,68 | 120,20 | -1,15% | 240,00 |
| 14.05.2026 | 122,48 | 122,74 | 119,84 | 121,60 | -0,15% | 1.034,00 |
| 13.05.2026 | 125,74 | 127,40 | 119,22 | 121,78 | -2,61% | 4.629,00 |
| 12.05.2026 | 128,66 | 129,10 | 124,27 | 125,05 | -3,15% | 3.027,00 |
| 11.05.2026 | 126,07 | 129,67 | 124,17 | 129,12 | 2,97% | 663,00 |
| 08.05.2026 | 132,63 | 134,79 | 124,79 | 125,40 | -4,46% | 8.470,00 |
| 07.05.2026 | 135,95 | 144,29 | 131,03 | 131,25 | -2,57% | 855,00 |
| 06.05.2026 | 138,45 | 140,16 | 133,30 | 134,71 | -1,78% | 2.709,00 |
| 05.05.2026 | 138,26 | 139,82 | 136,59 | 137,15 | -0,30% | 390,00 |
| 04.05.2026 | 133,50 | 138,66 | 132,86 | 137,56 | 2,28% | 1.240,00 |
| 30.04.2026 | 131,86 | 136,23 | 131,39 | 134,49 | 2,13% | 3.105,00 |
| 29.04.2026 | 138,26 | 139,10 | 131,21 | 131,69 | -4,34% | 422,00 |
| 28.04.2026 | 142,22 | 142,64 | 135,67 | 137,66 | -3,15% | 750,00 |
| 27.04.2026 | 141,63 | 143,60 | 135,21 | 142,14 | 1,38% | 1.023,00 |
| 24.04.2026 | 135,40 | 141,10 | 132,75 | 140,20 | 4,47% | 1.010,00 |