165,425€
0,20%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 167,50 | 169,33 | 163,73 | 165,30 | -0,81% | 117,00 |
| 27.06.2025 | 163,40 | 168,90 | 161,38 | 166,65 | 2,41% | 100,00 |
| 26.06.2025 | 160,38 | 163,35 | 158,15 | 162,73 | 1,77% | 20,00 |
| 25.06.2025 | 160,58 | 164,23 | 159,52 | 159,90 | -0,31% | - |
| 24.06.2025 | 162,80 | 163,65 | 159,65 | 160,40 | -0,43% | 124,00 |
| 23.06.2025 | 160,18 | 163,15 | 156,38 | 161,10 | 0,26% | 20,00 |
| 20.06.2025 | 155,85 | 160,90 | 154,48 | 160,68 | 3,81% | 218,00 |
| 19.06.2025 | 157,20 | 157,27 | 154,75 | 154,77 | -1,96% | - |
| 18.06.2025 | 154,18 | 158,65 | 152,63 | 157,88 | 1,99% | 40,00 |
| 17.06.2025 | 152,48 | 156,75 | 151,73 | 154,80 | 0,93% | 25,00 |
| 16.06.2025 | 150,88 | 154,73 | 150,77 | 153,38 | 1,91% | 8,00 |
| 13.06.2025 | 145,88 | 152,05 | 145,25 | 150,50 | 0,22% | 27,00 |
| 12.06.2025 | 144,20 | 150,25 | 140,83 | 150,18 | 3,34% | 90,00 |
| 11.06.2025 | 143,90 | 148,93 | 142,85 | 145,33 | 0,85% | 90,00 |
| 10.06.2025 | 149,88 | 150,02 | 140,38 | 144,10 | -2,88% | 20,00 |
| 09.06.2025 | 152,63 | 153,25 | 147,77 | 148,38 | -2,66% | 138,00 |
| 06.06.2025 | 148,90 | 152,68 | 148,83 | 152,43 | 2,08% | 95,00 |
| 05.06.2025 | 151,02 | 153,35 | 148,15 | 149,33 | -1,39% | 100,00 |
| 04.06.2025 | 156,02 | 156,15 | 150,63 | 151,43 | -2,26% | 600,00 |
| 03.06.2025 | 146,23 | 157,77 | 145,73 | 154,93 | 5,88% | 53,00 |
| 02.06.2025 | 140,10 | 148,13 | 138,55 | 146,33 | 3,54% | 68,00 |
| 30.05.2025 | 140,55 | 141,58 | 138,08 | 141,33 | 0,62% | 149,00 |
| 29.05.2025 | 149,08 | 149,30 | 139,95 | 140,45 | -2,36% | 30,00 |
| 28.05.2025 | 144,98 | 146,60 | 143,05 | 143,85 | -0,54% | 42,00 |
| 27.05.2025 | 141,60 | 144,63 | 138,45 | 144,63 | 2,41% | 158,00 |
| 26.05.2025 | 141,20 | 144,02 | 139,20 | 141,23 | 1,44% | - |
| 23.05.2025 | 142,08 | 142,58 | 136,43 | 139,23 | 1,57% | 860,00 |
| 22.05.2025 | 134,18 | 137,50 | 132,55 | 137,08 | 2,03% | 46,00 |
| 21.05.2025 | 137,80 | 138,13 | 133,25 | 134,35 | -3,47% | 1.272,00 |
| 20.05.2025 | 138,18 | 140,45 | 138,00 | 139,18 | -0,57% | - |
| 19.05.2025 | 135,13 | 140,35 | 131,93 | 139,98 | -0,30% | 110,00 |
| 16.05.2025 | 140,58 | 143,38 | 138,23 | 140,40 | 3,24% | 8,00 |
| 15.05.2025 | 137,80 | 137,85 | 133,98 | 136,00 | -1,81% | - |
| 14.05.2025 | 139,15 | 141,93 | 136,02 | 138,50 | 0,02% | 62,00 |
| 13.05.2025 | 130,83 | 140,38 | 129,50 | 138,48 | 5,18% | 82,00 |
| 12.05.2025 | 124,73 | 132,93 | 124,65 | 131,65 | 9,12% | 80,00 |
| 09.05.2025 | 125,65 | 126,75 | 118,88 | 120,65 | -3,88% | - |
| 08.05.2025 | 125,38 | 127,50 | 121,73 | 125,53 | 1,83% | 50,00 |
| 07.05.2025 | 128,73 | 129,55 | 118,00 | 123,28 | -3,22% | - |
| 06.05.2025 | 122,55 | 129,18 | 118,88 | 127,38 | 2,95% | - |
| 05.05.2025 | 122,08 | 124,65 | 119,58 | 123,73 | 0,43% | 110,00 |
| 02.05.2025 | 122,90 | 124,60 | 121,18 | 123,20 | 7,67% | 20,00 |
| 30.04.2025 | 112,48 | 114,63 | 107,63 | 114,43 | 0,73% | 75,00 |
| 29.04.2025 | 114,30 | 114,78 | 110,95 | 113,60 | 0,07% | - |
| 28.04.2025 | 110,45 | 113,70 | 109,73 | 113,53 | 1,82% | - |
| 25.04.2025 | 111,88 | 112,68 | 108,58 | 111,50 | 2,25% | 40,00 |
| 24.04.2025 | 105,00 | 111,03 | 103,03 | 109,05 | 3,00% | - |
| 23.04.2025 | 101,15 | 110,53 | 101,15 | 105,88 | 7,42% | 325,00 |
| 22.04.2025 | 92,83 | 99,41 | 92,82 | 98,56 | -2,87% | - |
| 17.04.2025 | 102,65 | 105,63 | 100,31 | 101,48 | -0,29% | 1.010,00 |
| 16.04.2025 | 98,28 | 103,45 | 97,34 | 101,78 | -0,78% | - |
| 15.04.2025 | 98,68 | 103,08 | 98,53 | 102,58 | 3,34% | - |
| 14.04.2025 | 99,90 | 104,35 | 97,18 | 99,26 | 0,79% | 70,00 |
| 11.04.2025 | 97,51 | 100,08 | 93,12 | 98,48 | 1,04% | - |
| 10.04.2025 | 107,43 | 107,73 | 95,69 | 97,47 | -9,75% | 100,00 |
| 09.04.2025 | 88,01 | 110,38 | 88,00 | 108,00 | 15,76% | 400,00 |
| 08.04.2025 | 95,00 | 102,85 | 91,14 | 93,30 | -0,68% | 295,00 |
| 07.04.2025 | 82,25 | 99,60 | 79,03 | 93,94 | 4,86% | 259,00 |
| 04.04.2025 | 97,13 | 97,73 | 83,88 | 89,59 | -8,58% | 150,00 |
| 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 |