155,250€
-2,73%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 159,63 | 165,23 | 152,70 | 155,25 | -2,73% | 60,00 |
| 06.11.2025 | 164,00 | 165,85 | 156,10 | 159,60 | -4,32% | 50,00 |
| 05.11.2025 | 160,73 | 167,35 | 160,00 | 166,80 | 3,89% | - |
| 04.11.2025 | 164,18 | 166,73 | 160,55 | 160,55 | -3,86% | - |
| 03.11.2025 | 163,63 | 169,27 | 162,75 | 167,00 | 2,58% | 54,00 |
| 31.10.2025 | 165,95 | 166,83 | 159,38 | 162,80 | -1,26% | - |
| 30.10.2025 | 170,48 | 171,90 | 163,08 | 164,88 | -3,82% | - |
| 29.10.2025 | 165,43 | 172,52 | 163,18 | 171,43 | 5,95% | - |
| 28.10.2025 | 171,60 | 173,20 | 158,20 | 161,80 | -4,26% | 120,00 |
| 27.10.2025 | 175,00 | 176,68 | 169,00 | 169,00 | 1,32% | 136,00 |
| 24.10.2025 | 166,00 | 173,52 | 165,75 | 166,80 | 3,44% | 60,00 |
| 23.10.2025 | 160,35 | 165,40 | 159,83 | 161,25 | 1,86% | 18,00 |
| 22.10.2025 | 160,88 | 164,85 | 154,85 | 158,30 | -2,55% | 92,00 |
| 21.10.2025 | 168,23 | 168,27 | 159,95 | 162,45 | -6,85% | 24,00 |
| 20.10.2025 | 173,85 | 176,23 | 165,73 | 174,40 | 1,19% | 30,00 |
| 17.10.2025 | 176,70 | 179,95 | 171,52 | 172,35 | -4,65% | - |
| 16.10.2025 | 182,25 | 185,98 | 178,70 | 180,75 | 0,42% | - |
| 15.10.2025 | 177,52 | 185,80 | 177,25 | 180,00 | 2,92% | 41,00 |
| 14.10.2025 | 179,27 | 179,73 | 174,20 | 174,90 | 0,46% | - |
| 13.10.2025 | 171,85 | 181,33 | 171,48 | 174,10 | -4,71% | 40,00 |
| 10.10.2025 | 181,73 | 183,38 | 169,55 | 182,70 | 1,70% | 110,00 |
| 09.10.2025 | 177,50 | 182,50 | 177,13 | 179,65 | 2,02% | 5,00 |
| 08.10.2025 | 172,05 | 177,55 | 171,63 | 176,10 | 3,16% | - |
| 07.10.2025 | 172,05 | 174,75 | 167,85 | 170,70 | -0,06% | 14,00 |
| 06.10.2025 | 173,18 | 177,38 | 168,98 | 170,80 | -0,70% | 66,00 |
| 03.10.2025 | 173,38 | 178,95 | 171,80 | 172,00 | -0,17% | 215,00 |
| 02.10.2025 | 172,30 | 174,38 | 169,80 | 172,30 | 4,23% | 20,00 |
| 01.10.2025 | 165,58 | 174,68 | 163,63 | 165,30 | -0,81% | 32,00 |
| 30.09.2025 | 169,02 | 170,83 | 162,50 | 166,65 | -1,13% | - |
| 29.09.2025 | 177,50 | 183,02 | 168,55 | 168,55 | -3,22% | 90,00 |
| 26.09.2025 | 171,35 | 177,27 | 171,18 | 174,15 | -0,19% | 165,00 |
| 25.09.2025 | 172,58 | 175,20 | 167,52 | 174,48 | 1,44% | - |
| 24.09.2025 | 174,48 | 175,58 | 172,00 | 172,00 | 0,00% | - |
| 23.09.2025 | 180,73 | 181,88 | 172,00 | 172,00 | -2,77% | 156,00 |
| 22.09.2025 | 179,68 | 186,30 | 176,70 | 176,90 | -0,34% | 60,00 |
| 19.09.2025 | 178,73 | 182,00 | 174,60 | 177,50 | -1,99% | 54,00 |
| 18.09.2025 | 178,77 | 181,85 | 177,15 | 181,10 | 4,31% | 50,00 |
| 17.09.2025 | 176,45 | 180,45 | 172,23 | 173,63 | -4,97% | - |
| 16.09.2025 | 181,98 | 182,75 | 174,75 | 182,70 | 1,33% | 465,00 |
| 15.09.2025 | 178,63 | 185,23 | 177,58 | 180,30 | 2,17% | 306,00 |
| 12.09.2025 | 174,70 | 178,23 | 172,70 | 176,48 | -2,42% | - |
| 11.09.2025 | 179,83 | 180,85 | 173,13 | 180,85 | 1,86% | 200,00 |
| 10.09.2025 | 169,43 | 181,73 | 168,55 | 177,55 | 7,38% | 2,00 |
| 09.09.2025 | 160,00 | 166,52 | 160,00 | 165,35 | 4,26% | 29,00 |
| 08.09.2025 | 160,02 | 162,05 | 157,27 | 158,60 | -0,22% | 60,00 |
| 05.09.2025 | 163,52 | 164,30 | 152,13 | 158,95 | -2,51% | - |
| 04.09.2025 | 160,88 | 164,93 | 160,80 | 163,05 | 1,62% | - |
| 03.09.2025 | 160,18 | 161,63 | 158,48 | 160,45 | 0,82% | - |
| 02.09.2025 | 161,15 | 162,00 | 156,73 | 159,15 | -1,03% | 800,00 |
| 01.09.2025 | 160,60 | 161,58 | 160,27 | 160,80 | 1,01% | - |
| 29.08.2025 | 168,70 | 169,27 | 159,20 | 159,20 | -5,58% | 70,00 |
| 28.08.2025 | 166,18 | 172,50 | 166,18 | 168,60 | 0,72% | - |
| 27.08.2025 | 168,18 | 169,83 | 166,02 | 167,40 | 0,51% | - |
| 26.08.2025 | 163,18 | 168,02 | 162,48 | 166,55 | 1,74% | 18,00 |
| 25.08.2025 | 163,15 | 166,33 | 161,93 | 163,70 | 0,80% | 68,00 |
| 22.08.2025 | 163,98 | 166,88 | 159,68 | 162,40 | -0,98% | 16,00 |
| 21.08.2025 | 166,02 | 169,00 | 163,77 | 164,00 | -0,88% | 108,00 |
| 20.08.2025 | 164,27 | 166,40 | 157,65 | 165,45 | -0,41% | 118,00 |
| 19.08.2025 | 170,60 | 170,73 | 164,15 | 166,13 | -2,48% | 6,00 |
| 18.08.2025 | 169,27 | 170,93 | 167,77 | 170,35 | 1,02% | 16,00 |
| 15.08.2025 | 174,33 | 174,83 | 166,55 | 168,63 | -2,95% | 55,00 |
| 14.08.2025 | 175,18 | 178,45 | 173,75 | 173,75 | -1,08% | 7,00 |
| 13.08.2025 | 179,00 | 182,10 | 171,18 | 175,65 | -2,09% | - |
| 12.08.2025 | 172,08 | 179,85 | 171,02 | 179,40 | 3,91% | - |
| 11.08.2025 | 173,77 | 177,30 | 171,48 | 172,65 | -0,58% | 102,00 |
| 08.08.2025 | 176,77 | 179,25 | 173,10 | 173,65 | -1,60% | 140,00 |
| 07.08.2025 | 174,13 | 182,25 | 156,85 | 176,48 | 2,41% | 90,00 |
| 06.08.2025 | 181,35 | 183,00 | 171,45 | 172,33 | -4,75% | - |
| 05.08.2025 | 186,52 | 187,93 | 178,48 | 180,93 | -2,26% | 2.163,00 |
| 04.08.2025 | 180,73 | 185,93 | 180,08 | 185,10 | 2,89% | 28,00 |
| 01.08.2025 | 180,13 | 183,35 | 170,93 | 179,90 | -1,61% | 288,00 |
| 31.07.2025 | 181,90 | 186,65 | 179,85 | 182,85 | 0,92% | 22,00 |
| 30.07.2025 | 171,40 | 181,45 | 170,30 | 181,18 | 5,61% | 127,00 |
| 29.07.2025 | 169,33 | 172,75 | 168,38 | 171,55 | 1,51% | 42,00 |
| 28.07.2025 | 165,45 | 169,30 | 163,95 | 169,00 | 3,27% | 165,00 |
| 25.07.2025 | 168,27 | 169,20 | 162,52 | 163,65 | -1,86% | - |
| 24.07.2025 | 170,00 | 172,73 | 166,63 | 166,75 | -1,81% | 20,00 |
| 23.07.2025 | 168,20 | 176,63 | 167,77 | 169,83 | 5,56% | 54,00 |
| 22.07.2025 | 160,95 | 161,40 | 155,45 | 160,88 | -0,14% | 280,00 |
| 21.07.2025 | 166,05 | 167,25 | 159,85 | 161,10 | -3,01% | 155,00 |
| 18.07.2025 | 157,93 | 167,73 | 156,68 | 166,10 | 5,83% | 76,00 |
| 17.07.2025 | 158,33 | 161,88 | 156,35 | 156,95 | -0,84% | 26,00 |
| 16.07.2025 | 164,25 | 165,88 | 154,27 | 158,27 | -4,06% | 60,00 |
| 15.07.2025 | 167,48 | 167,88 | 162,65 | 164,98 | -1,18% | 89,00 |
| 14.07.2025 | 167,50 | 168,83 | 163,88 | 166,95 | -0,70% | 28,00 |
| 11.07.2025 | 167,55 | 169,10 | 164,45 | 168,13 | 0,42% | - |
| 10.07.2025 | 167,15 | 169,18 | 162,90 | 167,43 | -0,48% | 5,00 |
| 09.07.2025 | 162,30 | 170,90 | 161,65 | 168,23 | 3,67% | - |
| 08.07.2025 | 165,27 | 167,38 | 158,18 | 162,27 | -1,83% | 25,00 |
| 07.07.2025 | 162,38 | 165,83 | 161,83 | 165,30 | 2,46% | - |
| 04.07.2025 | 161,98 | 162,00 | 161,10 | 161,33 | -0,94% | 30,00 |
| 03.07.2025 | 158,88 | 165,15 | 157,50 | 162,85 | 2,78% | 54,00 |
| 02.07.2025 | 157,55 | 160,10 | 155,63 | 158,45 | 0,94% | 106,00 |
| 01.07.2025 | 164,10 | 165,70 | 153,43 | 156,98 | -4,62% | 72,00 |
| 30.06.2025 | 167,50 | 169,33 | 163,73 | 164,58 | -1,25% | 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 |