165,300€
-1,81%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |