139,680€
3,10%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 136,20 | 140,72 | 135,60 | 139,36 | 2,89% | 750,00 |
| 08.07.2026 | 135,84 | 137,01 | 132,85 | 135,45 | -0,73% | 1.134,00 |
| 07.07.2026 | 136,74 | 139,30 | 134,80 | 136,45 | -0,66% | 765,00 |
| 06.07.2026 | 133,60 | 137,41 | 132,91 | 137,36 | 1,72% | 1.812,00 |
| 03.07.2026 | 133,21 | 137,50 | 132,99 | 135,04 | 2,19% | 8.929,00 |
| 02.07.2026 | 134,36 | 136,29 | 130,01 | 132,15 | -1,83% | 820,00 |
| 01.07.2026 | 138,75 | 139,89 | 132,71 | 134,61 | -3,05% | 128,00 |
| 30.06.2026 | 143,51 | 144,92 | 137,15 | 138,84 | -2,34% | - |
| 29.06.2026 | 144,84 | 145,08 | 141,12 | 142,16 | -0,98% | - |
| 26.06.2026 | 145,25 | 146,73 | 142,70 | 143,56 | -2,64% | - |
| 25.06.2026 | 144,49 | 150,56 | 144,49 | 147,46 | 2,83% | 735,00 |
| 24.06.2026 | 143,62 | 145,80 | 141,09 | 143,40 | 0,45% | - |
| 23.06.2026 | 142,00 | 145,66 | 139,57 | 142,76 | -2,49% | 478,00 |
| 22.06.2026 | 142,54 | 149,14 | 142,09 | 146,40 | 3,74% | 2.520,00 |
| 19.06.2026 | 141,81 | 143,00 | 140,66 | 141,12 | -1,12% | 389,00 |
| 18.06.2026 | 139,00 | 148,44 | 138,45 | 142,72 | 3,30% | 1.324,00 |
| 17.06.2026 | 137,53 | 140,12 | 135,79 | 138,16 | 1,11% | 2.390,00 |
| 16.06.2026 | 132,17 | 138,92 | 132,00 | 136,65 | 3,06% | 1.656,00 |
| 15.06.2026 | 130,64 | 134,05 | 129,43 | 132,59 | 3,63% | 906,00 |
| 12.06.2026 | 126,91 | 129,89 | 126,25 | 127,95 | 1,31% | 1.656,00 |
| 11.06.2026 | 121,00 | 126,79 | 120,96 | 126,30 | 5,26% | 935,00 |
| 10.06.2026 | 125,80 | 127,00 | 119,45 | 119,99 | -5,29% | 3.691,00 |
| 09.06.2026 | 128,07 | 129,66 | 122,75 | 126,69 | -0,57% | 1.272,00 |
| 08.06.2026 | 128,62 | 130,80 | 126,83 | 127,41 | -1,29% | 1.151,00 |
| 05.06.2026 | 130,71 | 133,04 | 128,07 | 129,07 | -2,48% | 382,00 |
| 04.06.2026 | 131,61 | 132,65 | 129,21 | 132,35 | -0,21% | 272,00 |
| 03.06.2026 | 136,51 | 136,69 | 131,93 | 132,63 | -2,33% | 5.998,00 |
| 02.06.2026 | 132,94 | 138,14 | 131,39 | 135,79 | 2,06% | 1.227,00 |
| 01.06.2026 | 137,73 | 137,86 | 130,42 | 133,05 | -3,15% | 971,00 |
| 29.05.2026 | 138,14 | 139,27 | 134,75 | 137,38 | -0,16% | - |
| 28.05.2026 | 137,32 | 140,39 | 135,53 | 137,60 | -0,07% | 365,00 |
| 27.05.2026 | 141,71 | 143,29 | 136,25 | 137,70 | -2,58% | 1.145,00 |
| 26.05.2026 | 137,19 | 143,90 | 135,31 | 141,35 | 2,15% | 706,00 |
| 25.05.2026 | 136,36 | 140,49 | 136,22 | 138,37 | 2,76% | 1.995,00 |
| 22.05.2026 | 129,28 | 135,71 | 129,17 | 134,65 | 4,96% | 749,00 |
| 21.05.2026 | 124,64 | 128,47 | 124,28 | 128,29 | 3,57% | 1.517,00 |
| 20.05.2026 | 116,66 | 124,55 | 116,41 | 123,87 | 6,60% | 852,00 |
| 19.05.2026 | 117,49 | 118,30 | 114,44 | 116,20 | -0,56% | 5.346,00 |
| 18.05.2026 | 120,29 | 121,30 | 115,10 | 116,86 | -2,78% | - |
| 15.05.2026 | 120,47 | 121,38 | 118,68 | 120,20 | -1,15% | 240,00 |
| 14.05.2026 | 122,48 | 122,74 | 119,84 | 121,60 | -0,15% | 1.034,00 |
| 13.05.2026 | 125,74 | 127,40 | 119,22 | 121,78 | -2,61% | 4.629,00 |
| 12.05.2026 | 128,66 | 129,10 | 124,27 | 125,05 | -3,15% | 3.027,00 |
| 11.05.2026 | 126,07 | 129,67 | 124,17 | 129,12 | 2,97% | 663,00 |
| 08.05.2026 | 132,63 | 134,79 | 124,79 | 125,40 | -4,46% | 8.470,00 |
| 07.05.2026 | 135,95 | 144,29 | 131,03 | 131,25 | -2,57% | 855,00 |
| 06.05.2026 | 138,45 | 140,16 | 133,30 | 134,71 | -1,78% | 2.709,00 |
| 05.05.2026 | 138,26 | 139,82 | 136,59 | 137,15 | -0,30% | 390,00 |
| 04.05.2026 | 133,50 | 138,66 | 132,86 | 137,56 | 2,28% | 1.240,00 |
| 30.04.2026 | 131,86 | 136,23 | 131,39 | 134,49 | 2,13% | 3.105,00 |
| 29.04.2026 | 138,26 | 139,10 | 131,21 | 131,69 | -4,34% | 422,00 |
| 28.04.2026 | 142,22 | 142,64 | 135,67 | 137,66 | -3,15% | 750,00 |
| 27.04.2026 | 141,63 | 143,60 | 135,21 | 142,14 | 1,38% | 1.023,00 |
| 24.04.2026 | 135,40 | 141,10 | 132,75 | 140,20 | 4,47% | 1.010,00 |
| 23.04.2026 | 132,83 | 135,68 | 132,15 | 134,20 | 0,98% | 81,00 |
| 22.04.2026 | 133,64 | 135,58 | 132,26 | 132,90 | 0,64% | 827,00 |
| 21.04.2026 | 136,55 | 137,27 | 131,38 | 132,06 | -2,47% | 667,00 |
| 20.04.2026 | 138,31 | 139,11 | 134,36 | 135,40 | -2,28% | - |
| 17.04.2026 | 140,82 | 142,75 | 137,60 | 138,56 | -1,42% | 88,00 |
| 16.04.2026 | 139,08 | 141,70 | 138,16 | 140,56 | 1,78% | 597,00 |
| 15.04.2026 | 139,73 | 141,28 | 137,56 | 138,10 | -0,69% | 954,00 |
| 14.04.2026 | 135,23 | 140,16 | 135,23 | 139,06 | 3,39% | 2.508,00 |
| 13.04.2026 | 130,65 | 137,06 | 129,59 | 134,50 | 2,36% | 4.540,00 |
| 10.04.2026 | 131,50 | 135,20 | 130,66 | 131,40 | 0,64% | 2.947,00 |
| 09.04.2026 | 133,24 | 138,90 | 130,50 | 130,56 | -2,28% | 10.200,00 |
| 08.04.2026 | 137,30 | 138,32 | 133,16 | 133,60 | 0,76% | 2.860,00 |
| 07.04.2026 | 130,53 | 132,89 | 130,01 | 132,59 | 1,10% | 210,00 |
| 02.04.2026 | 130,93 | 133,77 | 129,73 | 131,15 | -1,35% | 967,00 |
| 01.04.2026 | 130,65 | 134,60 | 130,48 | 132,95 | 2,23% | 732,00 |
| 31.03.2026 | 130,25 | 131,00 | 124,03 | 130,05 | 1,01% | - |
| 30.03.2026 | 134,95 | 138,27 | 128,00 | 128,75 | -4,45% | - |
| 27.03.2026 | 132,77 | 138,73 | 129,52 | 134,75 | 2,01% | - |
| 26.03.2026 | 130,43 | 132,50 | 126,95 | 132,10 | 0,82% | 220,00 |
| 25.03.2026 | 133,08 | 136,33 | 130,10 | 131,02 | -1,09% | 610,00 |
| 24.03.2026 | 131,00 | 132,83 | 129,27 | 132,48 | 1,65% | - |
| 23.03.2026 | 125,00 | 134,18 | 123,30 | 130,33 | 2,56% | 2.100,00 |
| 20.03.2026 | 144,35 | 145,10 | 125,48 | 127,08 | -12,23% | 1.680,00 |
| 19.03.2026 | 147,93 | 148,43 | 143,38 | 144,77 | -2,26% | 833,00 |
| 18.03.2026 | 143,38 | 150,30 | 141,93 | 148,13 | 4,06% | 1.764,00 |
| 17.03.2026 | 140,50 | 143,35 | 139,83 | 142,35 | 0,74% | 1.548,00 |
| 16.03.2026 | 140,15 | 141,83 | 139,15 | 141,30 | 1,75% | 1.020,00 |
| 13.03.2026 | 138,80 | 143,88 | 138,15 | 138,88 | 0,07% | - |
| 12.03.2026 | 135,95 | 141,73 | 135,80 | 138,77 | 1,02% | 1.127,00 |
| 11.03.2026 | 142,02 | 142,52 | 134,25 | 137,38 | -3,26% | 59,00 |
| 10.03.2026 | 140,33 | 144,90 | 139,88 | 142,00 | 1,21% | 2.032,00 |
| 09.03.2026 | 134,33 | 141,75 | 132,25 | 140,30 | 2,61% | 2.662,00 |
| 06.03.2026 | 144,45 | 145,25 | 136,55 | 136,73 | -5,25% | - |
| 05.03.2026 | 140,30 | 144,75 | 139,38 | 144,30 | 2,81% | 1.085,00 |
| 04.03.2026 | 137,27 | 141,23 | 136,98 | 140,35 | 0,86% | 200,00 |
| 03.03.2026 | 140,75 | 141,05 | 132,33 | 139,15 | -2,01% | 2.730,00 |
| 02.03.2026 | 143,85 | 150,65 | 141,90 | 142,00 | -3,47% | 3.041,00 |
| 27.02.2026 | 148,52 | 150,70 | 144,73 | 147,10 | -1,44% | 2.490,00 |
| 26.02.2026 | 150,13 | 152,73 | 139,33 | 149,25 | 0,47% | 3.422,00 |
| 25.02.2026 | 145,23 | 149,00 | 144,33 | 148,55 | 1,92% | 2.390,00 |
| 24.02.2026 | 142,60 | 145,80 | 138,48 | 145,75 | 2,42% | - |
| 23.02.2026 | 143,58 | 145,52 | 140,13 | 142,30 | -2,13% | 540,00 |
| 20.02.2026 | 147,00 | 147,40 | 143,50 | 145,40 | -0,82% | 772,00 |
| 19.02.2026 | 145,25 | 146,65 | 143,27 | 146,60 | 1,28% | 2.849,00 |
| 18.02.2026 | 147,05 | 148,83 | 143,88 | 144,75 | -1,23% | - |
| 17.02.2026 | 144,20 | 149,35 | 142,93 | 146,55 | 1,09% | 1.163,00 |