201,585$
5,66%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 196,60 | 202,00 | 194,60 | 201,47 | 5,60% | 4.787.532,00 |
| 23.10.2025 | 185,99 | 191,89 | 185,99 | 190,78 | 2,67% | 3.033.744,00 |
| 22.10.2025 | 187,55 | 189,50 | 179,65 | 185,83 | -0,37% | 5.344.396,00 |
| 21.10.2025 | 192,88 | 193,42 | 185,57 | 186,52 | -3,97% | 5.781.710,00 |
| 20.10.2025 | 204,13 | 205,50 | 192,81 | 194,24 | -3,70% | 4.058.350,00 |
| 17.10.2025 | 207,95 | 209,47 | 200,33 | 201,71 | -4,13% | - |
| 16.10.2025 | 214,79 | 217,10 | 208,68 | 210,40 | -0,21% | 3.547.702,00 |
| 15.10.2025 | 209,32 | 216,04 | 206,40 | 210,85 | 2,60% | 5.411.967,00 |
| 14.10.2025 | 205,79 | 208,85 | 201,40 | 205,51 | -1,93% | 3.088.175,00 |
| 13.10.2025 | 201,12 | 209,95 | 200,40 | 209,55 | 6,45% | 3.868.849,00 |
| 10.10.2025 | 209,76 | 212,37 | 196,84 | 196,86 | -6,26% | 4.388.190,00 |
| 09.10.2025 | 207,00 | 211,07 | 205,33 | 210,00 | 1,67% | 3.796.063,00 |
| 08.10.2025 | 201,58 | 206,61 | 200,13 | 206,55 | 3,47% | 3.705.960,00 |
| 07.10.2025 | 201,57 | 203,83 | 195,88 | 199,62 | -0,39% | 2.865.843,00 |
| 06.10.2025 | 206,16 | 207,93 | 197,43 | 200,41 | -0,78% | 6.019.791,00 |
| 03.10.2025 | 204,35 | 210,20 | 201,50 | 201,99 | -0,33% | 5.306.939,00 |
| 02.10.2025 | 204,04 | 205,00 | 198,71 | 202,65 | 0,57% | 4.224.153,00 |
| 01.10.2025 | 195,00 | 204,93 | 192,17 | 201,51 | 2,85% | 5.387.716,00 |
| 30.09.2025 | 199,19 | 200,50 | 190,70 | 195,92 | -1,02% | 5.828.378,00 |
| 29.09.2025 | 202,00 | 207,13 | 197,70 | 197,94 | -4,48% | 8.373.872,00 |
| 26.09.2025 | 201,20 | 207,50 | 200,98 | 207,22 | 2,78% | 3.096.233,00 |
| 25.09.2025 | 198,00 | 204,26 | 196,01 | 201,62 | -0,22% | 4.262.643,00 |
| 24.09.2025 | 203,26 | 206,19 | 201,87 | 202,06 | -1,07% | 3.844.371,00 |
| 23.09.2025 | 210,11 | 212,77 | 203,46 | 204,24 | -6,28% | 6.525.208,00 |
| 22.09.2025 | 211,00 | 219,82 | 207,80 | 217,92 | 3,14% | 4.819.523,00 |
| 19.09.2025 | 211,43 | 213,84 | 205,18 | 211,28 | 0,53% | 9.188.465,00 |
| 18.09.2025 | 213,31 | 214,46 | 208,05 | 210,16 | 0,89% | 3.589.561,00 |
| 17.09.2025 | 211,30 | 213,80 | 204,67 | 208,31 | -0,53% | 3.468.115,00 |
| 16.09.2025 | 213,80 | 213,80 | 207,31 | 209,43 | -1,92% | 3.828.376,00 |
| 15.09.2025 | 209,70 | 217,90 | 209,70 | 213,52 | 1,82% | 4.750.642,00 |
| 12.09.2025 | 202,93 | 210,22 | 202,01 | 209,70 | 2,77% | 3.824.901,00 |
| 11.09.2025 | 208,78 | 211,90 | 203,10 | 204,05 | -2,47% | 4.408.911,00 |
| 10.09.2025 | 200,52 | 212,88 | 200,00 | 209,21 | 7,96% | 9.715.842,00 |
| 09.09.2025 | 190,00 | 195,50 | 189,21 | 193,78 | 3,07% | 4.451.703,00 |
| 08.09.2025 | 189,59 | 190,55 | 184,61 | 188,01 | 0,01% | 4.153.391,00 |
| 05.09.2025 | 190,25 | 191,43 | 178,43 | 188,00 | -0,91% | 5.199.557,00 |
| 04.09.2025 | 189,00 | 192,11 | 188,80 | 189,73 | 0,86% | 2.771.810,00 |
| 03.09.2025 | 186,00 | 188,55 | 184,34 | 188,12 | 1,24% | 2.815.296,00 |
| 02.09.2025 | 183,83 | 186,88 | 182,09 | 185,81 | -1,75% | 4.234.696,00 |
| 29.08.2025 | 195,55 | 195,73 | 186,68 | 189,11 | -3,86% | 3.999.345,00 |
| 28.08.2025 | 195,20 | 201,38 | 194,62 | 196,70 | 1,08% | 3.376.224,00 |
| 27.08.2025 | 194,32 | 197,25 | 192,28 | 194,60 | -0,27% | 2.665.452,00 |
| 26.08.2025 | 190,45 | 195,65 | 189,35 | 195,12 | 2,65% | 3.430.807,00 |
| 25.08.2025 | 191,54 | 194,67 | 189,30 | 190,08 | -0,20% | 2.723.125,00 |
| 22.08.2025 | 191,14 | 195,50 | 187,14 | 190,46 | 0,09% | 3.447.279,00 |
| 21.08.2025 | 193,00 | 196,68 | 190,00 | 190,28 | -1,36% | 3.028.781,00 |
| 20.08.2025 | 191,00 | 193,37 | 183,85 | 192,91 | -0,32% | 5.225.263,00 |
| 19.08.2025 | 197,46 | 198,55 | 191,21 | 193,52 | -2,73% | 3.358.922,00 |
| 18.08.2025 | 196,63 | 199,40 | 195,30 | 198,96 | 0,83% | 2.890.359,00 |
| 15.08.2025 | 203,00 | 204,46 | 194,81 | 197,33 | -2,48% | 4.025.151,00 |
| 14.08.2025 | 204,13 | 207,90 | 202,29 | 202,35 | -1,43% | 3.005.032,00 |
| 13.08.2025 | 210,19 | 213,19 | 200,29 | 205,28 | -2,04% | 4.111.671,00 |
| 12.08.2025 | 202,36 | 209,96 | 200,49 | 209,56 | 4,74% | 4.062.255,00 |
| 11.08.2025 | 203,60 | 206,21 | 198,69 | 200,08 | -1,01% | 3.690.605,00 |
| 08.08.2025 | 206,11 | 208,88 | 201,69 | 202,12 | -1,69% | 4.064.623,00 |
| 07.08.2025 | 190,21 | 211,75 | 190,00 | 205,59 | 2,36% | 8.944.439,00 |
| 06.08.2025 | 208,64 | 208,64 | 199,21 | 200,85 | -4,17% | 7.360.617,00 |
| 05.08.2025 | 214,95 | 216,85 | 206,55 | 209,60 | -2,08% | 4.601.442,00 |
| 04.08.2025 | 210,55 | 215,13 | 208,29 | 214,06 | 2,89% | 4.625.621,00 |
| 01.08.2025 | 200,15 | 211,86 | 197,20 | 208,05 | -0,23% | 5.737.095,00 |
| 31.07.2025 | 209,74 | 213,05 | 205,73 | 208,54 | 0,72% | 5.635.352,00 |
| 30.07.2025 | 199,40 | 207,63 | 198,90 | 207,05 | 4,57% | 5.511.827,00 |
| 29.07.2025 | 197,20 | 199,41 | 194,01 | 198,00 | 1,08% | 4.255.831,00 |
| 28.07.2025 | 193,11 | 196,27 | 190,51 | 195,88 | 1,91% | 3.211.410,00 |
| 25.07.2025 | 195,02 | 196,30 | 190,72 | 192,20 | -2,06% | 5.492.145,00 |
| 24.07.2025 | 202,10 | 203,60 | 195,89 | 196,24 | -1,94% | 4.919.293,00 |
| 23.07.2025 | 198,82 | 207,12 | 197,84 | 200,12 | 5,83% | 8.849.495,00 |
| 22.07.2025 | 187,67 | 189,58 | 181,73 | 189,09 | 0,46% | 4.187.354,00 |
| 21.07.2025 | 193,64 | 193,69 | 186,91 | 188,23 | -2,48% | 4.315.933,00 |
| 18.07.2025 | 182,82 | 195,12 | 182,80 | 193,01 | 6,05% | 6.416.286,00 |
| 17.07.2025 | 186,42 | 187,82 | 181,20 | 182,00 | -1,16% | 3.948.088,00 |
| 16.07.2025 | 191,10 | 192,44 | 180,25 | 184,13 | -3,78% | 6.605.356,00 |
| 15.07.2025 | 195,18 | 195,18 | 189,20 | 191,37 | -1,77% | 4.259.399,00 |
| 14.07.2025 | 196,55 | 197,67 | 191,55 | 194,81 | -0,90% | 3.793.831,00 |
| 11.07.2025 | 194,31 | 197,72 | 191,80 | 196,58 | 0,41% | 3.714.500,00 |
| 10.07.2025 | 196,71 | 197,79 | 190,18 | 195,78 | -0,62% | 4.360.539,00 |
| 09.07.2025 | 192,72 | 200,25 | 189,85 | 197,01 | 3,59% | 6.931.531,00 |
| 08.07.2025 | 194,62 | 194,62 | 184,82 | 190,18 | -1,82% | 5.076.197,00 |
| 07.07.2025 | 191,23 | 194,28 | 190,35 | 193,70 | 0,78% | 4.313.374,00 |
| 03.07.2025 | 188,14 | 194,30 | 188,00 | 192,20 | 2,77% | 3.342.447,00 |
| 02.07.2025 | 184,70 | 188,44 | 182,71 | 187,02 | 1,04% | 3.264.934,00 |
| 01.07.2025 | 192,82 | 193,47 | 180,51 | 185,10 | -4,49% | 6.125.707,00 |
| 30.06.2025 | 197,50 | 197,50 | 192,18 | 193,81 | -0,63% | 4.753.928,00 |
| 27.06.2025 | 192,00 | 198,20 | 189,11 | 195,04 | 2,44% | 8.903.705,00 |
| 26.06.2025 | 187,78 | 191,27 | 185,00 | 190,40 | 2,19% | 3.668.966,00 |
| 25.06.2025 | 188,02 | 190,60 | 185,95 | 186,32 | 0,08% | 3.813.851,00 |
| 24.06.2025 | 188,13 | 189,37 | 184,89 | 186,17 | -0,20% | 6.851.924,00 |
| 23.06.2025 | 184,24 | 187,57 | 179,94 | 186,55 | 0,78% | 4.150.413,00 |
| 20.06.2025 | 180,83 | 185,50 | 178,76 | 185,10 | 2,19% | 6.585.665,00 |
| 18.06.2025 | 177,00 | 182,06 | 175,22 | 181,13 | 1,90% | 5.591.569,00 |
| 17.06.2025 | 179,01 | 181,20 | 175,30 | 177,75 | 0,31% | 4.170.428,00 |
| 16.06.2025 | 175,57 | 179,14 | 175,57 | 177,20 | 1,99% | 4.177.686,00 |
| 13.06.2025 | 171,51 | 175,95 | 170,66 | 173,75 | -0,07% | 3.960.729,00 |
| 12.06.2025 | 165,27 | 173,89 | 164,67 | 173,87 | 4,24% | 4.357.323,00 |
| 11.06.2025 | 168,03 | 169,50 | 165,54 | 166,79 | 1,30% | 4.029.302,00 |
| 10.06.2025 | 170,10 | 170,63 | 160,18 | 164,65 | -2,79% | 7.818.240,00 |
| 09.06.2025 | 173,67 | 174,00 | 168,41 | 169,37 | -2,45% | 5.349.976,00 |
| 06.06.2025 | 173,50 | 173,95 | 170,24 | 173,62 | 1,61% | 3.302.206,00 |
| 05.06.2025 | 173,42 | 173,91 | 169,57 | 170,87 | -1,05% | 4.306.819,00 |
| 04.06.2025 | 176,00 | 177,39 | 171,89 | 172,69 | -1,88% | 5.290.614,00 |