143,650€
-0,55%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 144,20 | 144,95 | 143,60 | 143,95 | -0,71% | 42,00 |
| 16.02.2026 | 144,50 | 145,52 | 144,45 | 144,98 | 0,36% | 420,00 |
| 13.02.2026 | 136,98 | 144,55 | 135,98 | 144,45 | 4,90% | 1.959,00 |
| 12.02.2026 | 135,85 | 139,88 | 135,27 | 137,70 | 2,04% | 1.245,00 |
| 11.02.2026 | 134,20 | 138,83 | 133,33 | 134,95 | 0,60% | 554,00 |
| 10.02.2026 | 129,13 | 135,63 | 128,98 | 134,15 | 4,48% | 725,00 |
| 09.02.2026 | 127,58 | 130,70 | 124,30 | 128,40 | 1,50% | 2.030,00 |
| 06.02.2026 | 123,50 | 128,52 | 123,20 | 126,50 | 4,16% | 540,00 |
| 05.02.2026 | 121,68 | 122,40 | 117,53 | 121,45 | 0,60% | 1.077,00 |
| 04.02.2026 | 130,27 | 130,95 | 118,15 | 120,73 | -6,74% | 1.485,00 |
| 03.02.2026 | 131,88 | 132,75 | 127,40 | 129,45 | -1,03% | 104,00 |
| 02.02.2026 | 130,75 | 135,20 | 130,13 | 130,80 | -2,13% | 5.950,00 |
| 30.01.2026 | 134,65 | 137,90 | 132,30 | 133,65 | -1,66% | 475,00 |
| 29.01.2026 | 138,30 | 140,23 | 133,13 | 135,90 | -1,91% | 5.782,00 |
| 28.01.2026 | 138,43 | 139,25 | 134,70 | 138,55 | 1,43% | 182,00 |
| 27.01.2026 | 135,02 | 136,95 | 132,50 | 136,60 | 2,21% | - |
| 26.01.2026 | 134,73 | 139,18 | 132,95 | 133,65 | -1,47% | 1.214,00 |
| 23.01.2026 | 137,02 | 138,65 | 134,35 | 135,65 | -0,62% | 2.907,00 |
| 22.01.2026 | 138,23 | 140,27 | 135,77 | 136,50 | -0,36% | 1.530,00 |
| 21.01.2026 | 134,52 | 138,60 | 131,50 | 137,00 | 2,39% | 1.473,00 |
| 20.01.2026 | 139,25 | 141,48 | 133,35 | 133,80 | -4,10% | 1.193,00 |
| 19.01.2026 | 139,75 | 140,77 | 138,25 | 139,52 | -2,92% | 5.340,00 |
| 16.01.2026 | 158,83 | 159,58 | 140,63 | 143,73 | -7,44% | 6.148,00 |
| 15.01.2026 | 145,48 | 157,40 | 145,38 | 155,27 | 7,05% | 1.872,00 |
| 14.01.2026 | 147,58 | 147,85 | 142,43 | 145,05 | -1,46% | 2.245,00 |
| 13.01.2026 | 151,35 | 152,35 | 146,50 | 147,20 | -0,51% | 385,00 |
| 12.01.2026 | 143,35 | 151,40 | 140,90 | 147,95 | 2,92% | 162,00 |
| 09.01.2026 | 129,55 | 153,23 | 129,35 | 143,75 | 11,22% | 1.828,00 |
| 08.01.2026 | 133,08 | 134,50 | 128,20 | 129,25 | -2,34% | 565,00 |
| 07.01.2026 | 144,65 | 145,68 | 131,50 | 132,35 | -8,72% | 3.444,00 |
| 06.01.2026 | 145,15 | 147,50 | 140,20 | 145,00 | -0,72% | 920,00 |
| 05.01.2026 | 142,45 | 146,88 | 136,75 | 146,05 | 3,62% | - |
| 02.01.2026 | 137,38 | 144,27 | 137,38 | 140,95 | 3,37% | 960,00 |
| 30.12.2025 | 136,90 | 138,38 | 136,35 | 136,35 | 0,55% | - |
| 29.12.2025 | 136,63 | 139,23 | 135,43 | 135,60 | -1,08% | 85,00 |
| 23.12.2025 | 137,23 | 138,95 | 136,20 | 137,08 | -0,31% | - |
| 22.12.2025 | 140,30 | 140,38 | 136,80 | 137,50 | -2,48% | - |
| 19.12.2025 | 141,93 | 146,02 | 138,98 | 141,00 | 0,21% | 5,00 |
| 18.12.2025 | 139,43 | 146,50 | 138,60 | 140,70 | 0,97% | - |
| 17.12.2025 | 148,10 | 149,35 | 135,23 | 139,35 | -4,98% | 56,00 |
| 16.12.2025 | 142,00 | 147,25 | 141,13 | 146,65 | 2,73% | - |
| 15.12.2025 | 145,35 | 147,33 | 142,60 | 142,75 | -3,15% | - |
| 12.12.2025 | 148,13 | 153,02 | 143,00 | 147,40 | 0,53% | 76,00 |
| 11.12.2025 | 137,30 | 146,88 | 137,25 | 146,63 | 4,01% | - |
| 10.12.2025 | 142,30 | 142,48 | 136,25 | 140,98 | -0,48% | - |
| 09.12.2025 | 142,58 | 146,02 | 141,27 | 141,65 | 0,64% | 60,00 |
| 08.12.2025 | 144,00 | 145,10 | 140,75 | 140,75 | -2,07% | 28,00 |
| 05.12.2025 | 151,52 | 152,68 | 143,05 | 143,73 | -2,09% | - |
| 04.12.2025 | 147,50 | 152,70 | 146,20 | 146,80 | -0,07% | 3,00 |
| 03.12.2025 | 148,73 | 149,77 | 145,10 | 146,90 | -1,51% | - |
| 02.12.2025 | 150,00 | 151,48 | 147,75 | 149,15 | -0,13% | 140,00 |
| 01.12.2025 | 152,60 | 152,63 | 148,73 | 149,35 | -2,48% | - |
| 28.11.2025 | 153,50 | 155,73 | 153,15 | 153,15 | -0,07% | - |
| 27.11.2025 | 153,25 | 153,95 | 152,75 | 153,25 | 0,62% | 197,00 |
| 26.11.2025 | 148,23 | 153,35 | 148,05 | 152,30 | 3,61% | 6,00 |
| 25.11.2025 | 152,48 | 152,95 | 143,40 | 147,00 | -2,07% | 36,00 |
| 24.11.2025 | 147,48 | 151,93 | 143,83 | 150,10 | 2,00% | 2.000,00 |
| 21.11.2025 | 150,50 | 152,83 | 141,38 | 147,15 | -2,13% | 85,00 |
| 20.11.2025 | 160,38 | 164,05 | 150,18 | 150,35 | -3,39% | 30,00 |
| 19.11.2025 | 149,43 | 157,05 | 149,43 | 155,63 | 2,49% | - |
| 18.11.2025 | 150,77 | 152,90 | 147,10 | 151,85 | 0,13% | - |
| 17.11.2025 | 151,77 | 154,73 | 149,35 | 151,65 | 1,47% | - |
| 14.11.2025 | 146,50 | 153,50 | 140,05 | 149,45 | 1,18% | 291,00 |
| 13.11.2025 | 153,93 | 153,95 | 146,58 | 147,70 | -3,93% | 223,00 |
| 12.11.2025 | 155,70 | 157,40 | 153,05 | 153,75 | -1,69% | 461,00 |
| 11.11.2025 | 162,98 | 163,02 | 155,13 | 156,40 | -3,29% | - |
| 10.11.2025 | 167,58 | 169,85 | 159,68 | 161,73 | 4,17% | - |
| 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% | - |