154,479$
-4,60%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 165,88 | 166,38 | 152,72 | 154,14 | -4,80% | 7.495.798,00 |
| 22.11.2024 | 168,67 | 168,67 | 158,12 | 161,92 | -2,81% | 6.993.281,00 |
| 21.11.2024 | 157,74 | 167,60 | 156,86 | 166,61 | 7,75% | 7.868.541,00 |
| 20.11.2024 | 155,77 | 157,72 | 151,26 | 154,63 | -0,15% | 4.446.714,00 |
| 19.11.2024 | 144,14 | 154,95 | 143,13 | 154,86 | 5,61% | 6.372.412,00 |
| 18.11.2024 | 143,25 | 152,64 | 142,72 | 146,63 | 3,15% | 5.753.270,00 |
| 15.11.2024 | 137,60 | 142,60 | 137,03 | 142,15 | 2,67% | 3.562.142,00 |
| 14.11.2024 | 142,50 | 143,41 | 138,17 | 138,46 | -2,58% | 3.230.222,00 |
| 13.11.2024 | 145,29 | 147,60 | 141,31 | 142,12 | -0,03% | 3.863.155,00 |
| 12.11.2024 | 145,50 | 145,98 | 137,24 | 142,16 | -2,50% | 5.314.726,00 |
| 11.11.2024 | 146,35 | 149,80 | 141,95 | 145,80 | 2,75% | 7.850.401,00 |
| 08.11.2024 | 135,24 | 144,77 | 135,24 | 141,90 | 4,55% | 9.826.064,00 |
| 07.11.2024 | 138,11 | 143,79 | 130,02 | 135,73 | 7,65% | 14.877.347,00 |
| 06.11.2024 | 125,17 | 127,00 | 121,07 | 126,09 | 3,44% | 7.411.320,00 |
| 05.11.2024 | 116,31 | 122,27 | 115,89 | 121,90 | 5,32% | 6.438.761,00 |
| 04.11.2024 | 117,69 | 118,80 | 111,50 | 115,74 | -3,15% | 10.659.634,00 |
| 01.11.2024 | 124,60 | 126,34 | 119,09 | 119,51 | -4,36% | 5.979.565,00 |
| 31.10.2024 | 124,31 | 125,73 | 122,42 | 124,96 | 0,68% | 4.073.477,00 |
| 30.10.2024 | 127,05 | 128,46 | 121,50 | 124,11 | -2,01% | 4.166.528,00 |
| 29.10.2024 | 125,58 | 127,86 | 124,34 | 126,66 | -0,88% | 4.738.626,00 |
| 28.10.2024 | 125,21 | 128,62 | 123,97 | 127,78 | 3,02% | 5.213.272,00 |
| 25.10.2024 | 127,35 | 128,35 | 123,10 | 124,03 | -1,23% | 3.792.453,00 |
| 24.10.2024 | 125,91 | 127,11 | 123,30 | 125,58 | -0,42% | 3.317.361,00 |
| 23.10.2024 | 124,00 | 128,70 | 123,11 | 126,11 | 0,86% | 4.554.642,00 |
| 22.10.2024 | 128,00 | 128,88 | 124,70 | 125,04 | -4,10% | 5.757.959,00 |
| 21.10.2024 | 131,58 | 133,43 | 127,81 | 130,38 | -0,59% | 4.314.826,00 |
| 18.10.2024 | 127,30 | 132,26 | 125,37 | 131,16 | 3,06% | 6.257.314,00 |
| 17.10.2024 | 139,48 | 139,48 | 126,99 | 127,27 | -6,21% | 11.724.077,00 |
| 16.10.2024 | 130,74 | 136,08 | 128,45 | 135,69 | 5,77% | 7.574.240,00 |
| 15.10.2024 | 132,01 | 132,78 | 126,52 | 128,29 | -3,00% | 6.937.815,00 |
| 14.10.2024 | 127,77 | 133,74 | 127,29 | 132,26 | 5,56% | 12.001.881,00 |
| 11.10.2024 | 117,50 | 125,31 | 114,50 | 125,29 | 0,95% | 10.896.181,00 |
| 10.10.2024 | 124,00 | 127,04 | 122,97 | 124,11 | -0,06% | 5.842.529,00 |
| 09.10.2024 | 126,41 | 126,50 | 120,77 | 124,18 | -2,95% | 9.781.248,00 |
| 08.10.2024 | 131,00 | 131,25 | 127,73 | 127,96 | -2,52% | 9.002.428,00 |
| 07.10.2024 | 139,86 | 143,87 | 128,36 | 131,27 | -5,16% | 15.672.337,00 |
| 04.10.2024 | 134,34 | 139,38 | 132,80 | 138,41 | 4,50% | 12.401.402,00 |
| 03.10.2024 | 128,40 | 135,30 | 126,01 | 132,45 | 5,65% | 14.026.803,00 |
| 02.10.2024 | 120,05 | 127,57 | 119,69 | 125,37 | 2,30% | 8.792.652,00 |
| 01.10.2024 | 118,00 | 122,64 | 115,03 | 122,55 | 3,38% | 7.126.675,00 |
| 30.09.2024 | 118,00 | 120,28 | 114,84 | 118,54 | 0,70% | 7.526.095,00 |
| 27.09.2024 | 115,25 | 119,70 | 114,32 | 117,72 | 3,12% | 7.133.482,00 |
| 26.09.2024 | 120,00 | 122,01 | 113,62 | 114,16 | -4,13% | 12.987.425,00 |
| 25.09.2024 | 114,18 | 120,61 | 113,70 | 119,08 | 5,94% | 15.868.441,00 |
| 24.09.2024 | 111,89 | 115,57 | 111,18 | 112,40 | 0,69% | 9.722.739,00 |
| 23.09.2024 | 110,35 | 114,55 | 107,04 | 111,63 | 3,48% | 15.614.964,00 |
| 20.09.2024 | 99,73 | 108,26 | 97,86 | 107,88 | 16,33% | 23.358.448,00 |
| 19.09.2024 | 94,33 | 95,25 | 90,26 | 92,74 | 1,70% | 7.887.721,00 |
| 18.09.2024 | 91,83 | 93,94 | 90,74 | 91,19 | 0,04% | 5.958.134,00 |
| 17.09.2024 | 90,32 | 92,41 | 88,89 | 91,15 | 1,96% | 5.981.609,00 |
| 16.09.2024 | 85,00 | 90,07 | 84,92 | 89,40 | 4,50% | 6.947.155,00 |
| 13.09.2024 | 82,52 | 85,96 | 81,12 | 85,55 | 6,31% | 6.323.094,00 |
| 12.09.2024 | 80,10 | 81,86 | 79,03 | 80,47 | 0,51% | 3.863.004,00 |
| 11.09.2024 | 76,96 | 80,29 | 75,21 | 80,06 | 5,23% | 4.994.280,00 |
| 10.09.2024 | 75,41 | 76,82 | 74,50 | 76,08 | 1,51% | 3.392.869,00 |
| 09.09.2024 | 75,00 | 75,49 | 72,90 | 74,95 | 1,70% | 4.121.872,00 |
| 06.09.2024 | 75,72 | 76,43 | 73,14 | 73,70 | -2,81% | 5.161.526,00 |
| 05.09.2024 | 76,61 | 77,22 | 75,50 | 75,83 | -1,11% | 4.306.901,00 |
| 04.09.2024 | 75,50 | 78,45 | 75,03 | 76,68 | 1,24% | 5.282.696,00 |
| 03.09.2024 | 85,00 | 85,04 | 75,68 | 75,74 | -11,34% | 9.487.867,00 |
| 30.08.2024 | 85,07 | 86,15 | 84,22 | 85,43 | 0,90% | 3.947.053,00 |
| 29.08.2024 | 83,20 | 86,23 | 83,20 | 84,67 | 2,63% | 4.849.227,00 |
| 28.08.2024 | 84,57 | 84,91 | 82,23 | 82,50 | -2,47% | 3.549.034,00 |
| 27.08.2024 | 84,13 | 85,94 | 83,41 | 84,59 | -0,34% | 2.950.976,00 |
| 26.08.2024 | 86,31 | 87,89 | 84,17 | 84,88 | -1,04% | 4.774.010,00 |
| 23.08.2024 | 83,94 | 86,20 | 83,39 | 85,77 | 2,97% | 5.315.622,00 |
| 22.08.2024 | 82,41 | 84,76 | 82,05 | 83,30 | 1,24% | 5.187.467,00 |
| 21.08.2024 | 79,65 | 82,99 | 79,03 | 82,28 | 3,31% | 4.041.440,00 |
| 20.08.2024 | 80,45 | 80,64 | 79,00 | 79,64 | -1,36% | 4.433.553,00 |
| 19.08.2024 | 79,50 | 80,76 | 78,41 | 80,74 | 1,75% | 3.848.515,00 |
| 16.08.2024 | 81,13 | 81,13 | 78,57 | 79,35 | -2,58% | 4.821.816,00 |
| 15.08.2024 | 79,55 | 81,57 | 78,37 | 81,45 | 2,78% | 4.956.630,00 |
| 14.08.2024 | 80,27 | 80,90 | 77,47 | 79,25 | -1,49% | 5.144.672,00 |
| 13.08.2024 | 79,03 | 81,93 | 77,93 | 80,45 | 3,19% | 6.495.533,00 |
| 12.08.2024 | 78,99 | 79,00 | 75,09 | 77,96 | -0,86% | 5.417.571,00 |
| 09.08.2024 | 78,00 | 78,93 | 75,92 | 78,64 | -0,56% | 5.586.342,00 |
| 08.08.2024 | 75,50 | 80,46 | 73,58 | 79,08 | 6,94% | 10.747.736,00 |
| 07.08.2024 | 76,68 | 77,05 | 72,53 | 73,95 | -0,59% | 8.856.511,00 |
| 06.08.2024 | 70,00 | 75,77 | 70,00 | 74,39 | 5,97% | 6.285.628,00 |
| 05.08.2024 | 66,82 | 71,46 | 66,50 | 70,20 | -3,08% | 6.967.624,00 |
| 02.08.2024 | 74,29 | 74,57 | 69,82 | 72,43 | -4,75% | 9.363.191,00 |
| 01.08.2024 | 79,48 | 81,67 | 75,23 | 76,04 | -4,01% | 5.827.137,00 |
| 31.07.2024 | 82,44 | 82,88 | 77,18 | 79,22 | 14,81% | 15.755.919,00 |
| 30.07.2024 | 71,93 | 72,89 | 68,74 | 69,00 | -3,14% | 6.362.514,00 |
| 29.07.2024 | 71,95 | 73,18 | 70,84 | 71,24 | 0,17% | 4.846.457,00 |
| 26.07.2024 | 72,08 | 72,30 | 70,12 | 71,12 | 1,05% | 4.229.800,00 |
| 25.07.2024 | 73,55 | 73,96 | 69,02 | 70,38 | -3,03% | 11.659.233,00 |
| 24.07.2024 | 79,00 | 79,53 | 72,13 | 72,58 | -9,35% | 8.862.509,00 |
| 23.07.2024 | 79,14 | 81,27 | 78,68 | 80,07 | 1,14% | 4.712.209,00 |
| 22.07.2024 | 77,28 | 79,41 | 77,07 | 79,17 | 3,53% | 4.578.168,00 |
| 19.07.2024 | 76,67 | 77,97 | 75,33 | 76,47 | -0,10% | 5.141.383,00 |
| 18.07.2024 | 77,48 | 78,15 | 73,75 | 76,55 | 0,46% | 8.680.261,00 |
| 17.07.2024 | 82,76 | 83,06 | 76,07 | 76,20 | -11,26% | 14.373.527,00 |
| 16.07.2024 | 86,28 | 87,35 | 84,56 | 85,87 | -0,37% | 4.974.905,00 |
| 15.07.2024 | 90,37 | 90,46 | 85,31 | 86,19 | -5,63% | 6.018.990,00 |
| 12.07.2024 | 91,18 | 92,29 | 88,60 | 91,33 | -0,31% | 5.239.504,00 |
| 11.07.2024 | 92,61 | 93,06 | 90,32 | 91,61 | -0,76% | 5.859.394,00 |
| 10.07.2024 | 91,55 | 92,96 | 86,80 | 92,31 | 1,00% | 5.020.765,00 |
| 09.07.2024 | 91,95 | 96,00 | 90,74 | 91,40 | -1,59% | 5.754.169,00 |
| 08.07.2024 | 89,95 | 92,89 | 89,42 | 92,88 | 3,94% | 4.437.924,00 |