158,550€
8,23%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 126,05 | 134,43 | 124,23 | 132,27 | 5,31% | 874,00 |
| 07.11.2024 | 117,65 | 132,98 | 116,40 | 125,60 | 6,89% | 454,00 |
| 06.11.2024 | 115,60 | 120,00 | 112,95 | 117,50 | 5,31% | 599,00 |
| 05.11.2024 | 106,48 | 111,93 | 105,78 | 111,58 | 4,89% | 200,00 |
| 04.11.2024 | 106,13 | 108,63 | 101,48 | 106,38 | -3,56% | 209,00 |
| 01.11.2024 | 115,18 | 116,28 | 109,93 | 110,30 | -3,58% | 20,00 |
| 31.10.2024 | 113,45 | 115,63 | 112,80 | 114,40 | -0,33% | 90,00 |
| 30.10.2024 | 117,33 | 118,68 | 112,33 | 114,78 | -2,26% | 58,00 |
| 29.10.2024 | 118,30 | 118,75 | 115,28 | 117,43 | -0,80% | 60,00 |
| 28.10.2024 | 115,55 | 118,88 | 114,65 | 118,38 | 3,00% | 14,00 |
| 25.10.2024 | 116,08 | 118,00 | 114,00 | 114,93 | -0,91% | 214,00 |
| 24.10.2024 | 117,20 | 118,80 | 114,25 | 115,98 | -0,79% | 90,00 |
| 23.10.2024 | 115,60 | 119,38 | 113,83 | 116,90 | 0,93% | 300,00 |
| 22.10.2024 | 120,20 | 120,63 | 115,53 | 115,83 | -3,94% | 152,00 |
| 21.10.2024 | 120,78 | 122,73 | 118,08 | 120,58 | -0,10% | 40,00 |
| 18.10.2024 | 117,45 | 121,68 | 115,58 | 120,70 | 2,68% | 125,00 |
| 17.10.2024 | 124,90 | 128,70 | 117,28 | 117,55 | -5,92% | 280,00 |
| 16.10.2024 | 117,95 | 125,28 | 117,73 | 124,95 | 6,00% | 1.340,00 |
| 15.10.2024 | 123,03 | 125,60 | 116,20 | 117,88 | -2,82% | 641,00 |
| 14.10.2024 | 114,58 | 122,63 | 114,55 | 121,30 | 5,87% | 1.638,00 |
| 11.10.2024 | 109,40 | 114,58 | 104,88 | 114,58 | 0,99% | 816,00 |
| 10.10.2024 | 113,48 | 116,18 | 111,40 | 113,45 | -0,07% | 1.040,00 |
| 09.10.2024 | 116,38 | 116,48 | 110,40 | 113,53 | -2,62% | 373,00 |
| 08.10.2024 | 119,53 | 120,43 | 116,15 | 116,58 | -2,57% | 249,00 |
| 07.10.2024 | 126,00 | 130,90 | 117,08 | 119,65 | -5,23% | 4.657,00 |
| 04.10.2024 | 120,15 | 127,03 | 120,10 | 126,25 | 5,10% | 2.587,00 |
| 03.10.2024 | 113,40 | 122,50 | 112,65 | 120,13 | 5,86% | 66,00 |
| 02.10.2024 | 110,38 | 115,43 | 108,55 | 113,48 | 2,53% | 236,00 |
| 01.10.2024 | 106,35 | 110,68 | 104,03 | 110,68 | 3,77% | 42,00 |
| 30.09.2024 | 105,33 | 107,78 | 102,90 | 106,65 | 1,07% | 248,00 |
| 27.09.2024 | 102,25 | 107,28 | 101,87 | 105,53 | 3,25% | 125,00 |
| 26.09.2024 | 109,43 | 110,48 | 101,65 | 102,20 | -4,51% | 1.877,00 |
| 25.09.2024 | 99,96 | 108,55 | 99,87 | 107,03 | 6,47% | - |
| 24.09.2024 | 100,52 | 103,53 | 99,91 | 100,53 | 0,00% | 281,00 |
| 23.09.2024 | 96,88 | 102,85 | 95,12 | 100,53 | 4,78% | 1.491,00 |
| 20.09.2024 | 82,95 | 96,68 | 82,28 | 95,94 | 15,52% | 144,00 |
| 19.09.2024 | 83,26 | 85,47 | 81,12 | 83,05 | 1,22% | - |
| 18.09.2024 | 82,05 | 83,95 | 81,27 | 82,05 | 0,09% | 40,00 |
| 17.09.2024 | 80,33 | 83,08 | 79,80 | 81,98 | 2,12% | 105,00 |
| 16.09.2024 | 77,10 | 80,98 | 76,14 | 80,28 | 3,96% | 280,00 |
| 13.09.2024 | 74,33 | 77,55 | 73,23 | 77,22 | 6,22% | 81,00 |
| 12.09.2024 | 72,91 | 74,10 | 71,70 | 72,70 | -0,05% | - |
| 11.09.2024 | 68,58 | 72,83 | 68,37 | 72,74 | 5,34% | 60,00 |
| 10.09.2024 | 67,76 | 69,64 | 67,56 | 69,05 | 1,71% | 200,00 |
| 09.09.2024 | 66,85 | 68,32 | 66,07 | 67,89 | 2,14% | 15,00 |
| 06.09.2024 | 68,08 | 68,85 | 66,00 | 66,47 | -2,62% | - |
| 05.09.2024 | 69,14 | 69,67 | 68,00 | 68,26 | -1,39% | - |
| 04.09.2024 | 67,96 | 70,74 | 67,35 | 69,22 | 0,95% | - |
| 03.09.2024 | 77,15 | 77,34 | 68,57 | 68,57 | -11,24% | - |
| 02.09.2024 | 77,15 | 77,34 | 76,85 | 77,25 | -0,12% | 100,00 |
| 30.08.2024 | 76,65 | 77,77 | 76,27 | 77,34 | 6,65% | - |
| 29.08.2024 | 73,85 | 77,80 | 72,52 | 72,52 | -2,26% | - |
| 28.08.2024 | 75,92 | 76,49 | 74,05 | 74,20 | -1,88% | - |
| 27.08.2024 | 76,01 | 76,92 | 74,89 | 75,62 | -0,51% | - |
| 26.08.2024 | 76,72 | 78,68 | 75,41 | 76,01 | -0,81% | - |
| 23.08.2024 | 75,22 | 76,97 | 74,74 | 76,63 | 2,21% | - |
| 22.08.2024 | 73,73 | 76,24 | 73,73 | 74,97 | 1,57% | - |
| 21.08.2024 | 71,77 | 74,45 | 71,21 | 73,81 | 3,16% | - |
| 20.08.2024 | 72,94 | 73,41 | 71,15 | 71,55 | -1,77% | - |
| 19.08.2024 | 71,78 | 72,84 | 71,01 | 72,84 | 1,36% | - |
| 16.08.2024 | 74,46 | 74,49 | 71,55 | 71,86 | -3,17% | 2.600,00 |
| 15.08.2024 | 72,20 | 74,30 | 71,47 | 74,21 | 3,10% | 355,00 |
| 14.08.2024 | 73,21 | 73,96 | 70,32 | 71,98 | -1,65% | - |
| 13.08.2024 | 71,52 | 74,64 | 71,12 | 73,19 | 2,75% | 2,00 |
| 12.08.2024 | 72,14 | 72,54 | 68,93 | 71,23 | -1,14% | 150,00 |
| 09.08.2024 | 72,40 | 73,71 | 69,59 | 72,05 | -0,55% | 36,00 |
| 08.08.2024 | 67,32 | 73,69 | 66,99 | 72,45 | 7,00% | 50,00 |
| 07.08.2024 | 69,16 | 70,70 | 66,56 | 67,71 | -0,51% | 60,00 |
| 06.08.2024 | 66,09 | 69,28 | 64,17 | 68,06 | 6,06% | 100,00 |
| 05.08.2024 | 62,59 | 65,20 | 60,00 | 64,17 | -3,34% | 130,00 |
| 02.08.2024 | 69,81 | 69,85 | 64,06 | 66,39 | -5,83% | 15,00 |
| 01.08.2024 | 73,65 | 75,51 | 69,81 | 70,50 | -3,57% | - |
| 31.07.2024 | 64,18 | 75,48 | 64,18 | 73,11 | 14,65% | - |
| 30.07.2024 | 65,85 | 67,38 | 63,61 | 63,77 | -3,23% | - |
| 29.07.2024 | 65,80 | 67,65 | 65,50 | 65,90 | 0,53% | 12,00 |
| 26.07.2024 | 65,05 | 66,38 | 64,68 | 65,55 | 1,02% | 17,00 |
| 25.07.2024 | 66,93 | 67,95 | 63,73 | 64,89 | -2,93% | 60,00 |
| 24.07.2024 | 73,39 | 74,10 | 66,60 | 66,85 | -9,37% | 361,00 |
| 23.07.2024 | 72,57 | 74,86 | 71,75 | 73,76 | 1,40% | 480,00 |
| 22.07.2024 | 70,40 | 72,90 | 69,68 | 72,74 | 3,54% | 744,00 |
| 19.07.2024 | 70,40 | 71,58 | 69,25 | 70,25 | 0,11% | - |
| 18.07.2024 | 69,82 | 71,62 | 67,60 | 70,17 | 0,70% | 25,00 |
| 17.07.2024 | 78,56 | 78,57 | 69,62 | 69,68 | -11,56% | 3.000,00 |
| 16.07.2024 | 79,26 | 80,20 | 77,76 | 78,79 | -0,22% | 105,00 |
| 15.07.2024 | 83,98 | 84,10 | 78,32 | 78,96 | -5,63% | 544,00 |
| 12.07.2024 | 84,32 | 84,61 | 81,48 | 83,67 | -0,77% | - |
| 11.07.2024 | 85,16 | 86,04 | 83,01 | 84,32 | -1,09% | - |
| 10.07.2024 | 84,51 | 85,81 | 80,37 | 85,25 | 0,85% | 90,00 |
| 09.07.2024 | 85,94 | 88,75 | 83,95 | 84,53 | -1,45% | - |
| 08.07.2024 | 82,39 | 85,77 | 82,37 | 85,77 | 4,17% | - |
| 05.07.2024 | 84,71 | 86,26 | 81,79 | 82,34 | -2,77% | - |