140,230$
-8,35%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 153,70 | 153,70 | 140,62 | 141,18 | -7,73% | - |
| 03.02.2026 | 156,50 | 156,50 | 150,39 | 153,00 | -0,82% | 4.375.843,00 |
| 02.02.2026 | 157,65 | 159,98 | 154,03 | 154,26 | -2,58% | 5.506.893,00 |
| 30.01.2026 | 161,50 | 164,50 | 156,86 | 158,35 | -2,60% | 3.810.765,00 |
| 29.01.2026 | 166,05 | 167,88 | 158,76 | 162,58 | -1,85% | 4.798.817,00 |
| 28.01.2026 | 166,24 | 166,56 | 161,16 | 165,64 | 0,84% | 4.263.822,00 |
| 27.01.2026 | 159,63 | 164,62 | 158,15 | 164,26 | 3,43% | 3.622.118,00 |
| 26.01.2026 | 160,66 | 165,31 | 157,90 | 158,81 | -0,82% | 3.953.126,00 |
| 23.01.2026 | 160,00 | 162,87 | 158,00 | 160,12 | -0,15% | 4.475.807,00 |
| 22.01.2026 | 162,00 | 163,50 | 159,15 | 160,36 | 0,21% | 4.176.241,00 |
| 21.01.2026 | 159,01 | 161,98 | 153,77 | 160,02 | 2,05% | 6.651.264,00 |
| 20.01.2026 | 161,27 | 166,00 | 156,25 | 156,81 | -3,49% | 7.599.136,00 |
| 19.01.2026 | 162,39 | 162,50 | 162,39 | 162,48 | -2,47% | - |
| 16.01.2026 | 167,55 | 171,12 | 163,01 | 166,60 | -7,54% | 13.330.551,00 |
| 15.01.2026 | 172,82 | 182,56 | 171,68 | 180,18 | 6,63% | 7.116.831,00 |
| 14.01.2026 | 169,56 | 171,18 | 166,05 | 168,97 | -1,43% | 3.888.178,00 |
| 13.01.2026 | 174,00 | 175,45 | 170,82 | 171,42 | -0,67% | 5.430.269,00 |
| 12.01.2026 | 164,92 | 176,74 | 164,08 | 172,58 | 3,73% | 7.189.116,00 |
| 09.01.2026 | 174,33 | 174,74 | 165,88 | 166,37 | 10,47% | 14.315.970,00 |
| 08.01.2026 | 155,25 | 155,80 | 149,19 | 150,60 | -2,59% | 6.866.818,00 |
| 07.01.2026 | 168,65 | 168,65 | 153,54 | 154,60 | -8,81% | 9.433.247,00 |
| 06.01.2026 | 169,35 | 172,61 | 163,78 | 169,53 | 4,05% | 6.577.453,00 |
| 05.01.2026 | 169,37 | 171,66 | 160,19 | 162,93 | -1,39% | 4.385.173,00 |
| 02.01.2026 | 163,89 | 169,28 | 163,89 | 165,23 | 2,42% | 3.838.404,00 |
| 31.12.2025 | 162,89 | 164,50 | 161,22 | 161,33 | -0,79% | 1.845.114,00 |
| 30.12.2025 | 162,00 | 163,06 | 161,06 | 162,62 | 0,48% | 2.220.614,00 |
| 29.12.2025 | 161,00 | 164,20 | 159,92 | 161,84 | 0,11% | 2.856.066,00 |
| 26.12.2025 | 161,77 | 163,00 | 160,35 | 161,67 | -0,18% | 2.317.522,00 |
| 24.12.2025 | 160,99 | 162,59 | 159,77 | 161,96 | 0,18% | 1.342.160,00 |
| 23.12.2025 | 161,57 | 163,70 | 160,13 | 161,67 | 0,06% | 3.771.975,00 |
| 22.12.2025 | 164,00 | 164,31 | 160,85 | 161,57 | -0,90% | 4.379.215,00 |
| 19.12.2025 | 166,70 | 171,41 | 162,70 | 163,03 | -1,89% | 7.141.814,00 |
| 18.12.2025 | 166,08 | 171,92 | 162,67 | 166,17 | 3,88% | 7.652.476,00 |
| 17.12.2025 | 173,78 | 175,14 | 158,70 | 159,97 | -7,77% | 6.902.940,00 |
| 16.12.2025 | 166,83 | 173,93 | 166,55 | 173,45 | 3,09% | 4.190.098,00 |
| 15.12.2025 | 172,88 | 173,00 | 166,98 | 168,25 | -1,09% | 4.287.381,00 |
| 12.12.2025 | 175,20 | 180,00 | 167,50 | 170,10 | -2,58% | 5.870.170,00 |
| 11.12.2025 | 162,52 | 174,89 | 161,01 | 174,60 | 5,71% | 6.197.091,00 |
| 10.12.2025 | 165,25 | 166,02 | 158,65 | 165,17 | 0,22% | 5.778.143,00 |
| 09.12.2025 | 165,39 | 169,91 | 164,73 | 164,81 | -0,79% | 3.939.526,00 |
| 08.12.2025 | 167,77 | 167,82 | 164,06 | 166,12 | -0,63% | 4.230.236,00 |
| 05.12.2025 | 176,52 | 176,63 | 166,47 | 167,17 | -5,05% | 4.524.250,00 |
| 04.12.2025 | 171,90 | 178,05 | 170,47 | 176,07 | 2,58% | 3.408.698,00 |
| 03.12.2025 | 172,74 | 173,85 | 168,95 | 171,65 | -0,52% | 2.492.646,00 |
| 02.12.2025 | 175,41 | 175,95 | 171,37 | 172,55 | -0,63% | 3.029.169,00 |
| 01.12.2025 | 176,01 | 176,48 | 172,69 | 173,64 | -2,92% | 3.250.997,00 |
| 28.11.2025 | 178,75 | 180,77 | 178,01 | 178,86 | 1,17% | 1.908.413,00 |
| 26.11.2025 | 174,00 | 177,75 | 173,09 | 176,80 | 3,49% | 2.937.757,00 |
| 25.11.2025 | 174,06 | 174,73 | 165,91 | 170,84 | -2,46% | 3.865.101,00 |
| 24.11.2025 | 169,58 | 175,20 | 165,90 | 175,14 | 3,89% | 5.750.905,00 |
| 21.11.2025 | 172,00 | 173,68 | 162,44 | 168,59 | -2,99% | 6.303.848,00 |
| 20.11.2025 | 184,50 | 189,29 | 173,13 | 173,79 | -2,99% | 4.271.547,00 |
| 19.11.2025 | 175,31 | 181,50 | 174,22 | 179,14 | 2,71% | 3.384.437,00 |
| 18.11.2025 | 172,44 | 177,42 | 170,66 | 174,42 | -0,33% | 3.279.134,00 |
| 17.11.2025 | 175,71 | 179,52 | 173,12 | 175,00 | 0,18% | 3.108.607,00 |
| 14.11.2025 | 167,18 | 180,00 | 165,58 | 174,69 | 1,82% | 5.484.367,00 |
| 13.11.2025 | 176,91 | 177,96 | 170,52 | 171,56 | -3,76% | 5.467.417,00 |
| 12.11.2025 | 180,33 | 181,30 | 177,29 | 178,27 | -0,50% | 4.252.073,00 |
| 11.11.2025 | 185,92 | 187,94 | 178,81 | 179,16 | -4,84% | 4.542.623,00 |
| 10.11.2025 | 194,80 | 196,80 | 184,16 | 188,28 | -1,42% | 4.273.678,00 |
| 07.11.2025 | 178,50 | 191,08 | 176,60 | 191,00 | 3,46% | 5.805.325,00 |
| 06.11.2025 | 182,89 | 189,12 | 179,53 | 184,62 | -2,52% | 6.543.627,00 |
| 05.11.2025 | 187,00 | 192,48 | 184,93 | 189,39 | 1,97% | 3.547.011,00 |
| 04.11.2025 | 188,35 | 191,49 | 184,50 | 185,74 | -3,78% | 3.804.963,00 |
| 03.11.2025 | 190,80 | 195,19 | 187,85 | 193,04 | 2,52% | 3.585.022,00 |
| 31.10.2025 | 192,00 | 192,89 | 183,52 | 188,30 | -0,74% | 4.231.269,00 |
| 30.10.2025 | 194,68 | 198,82 | 188,54 | 189,71 | -4,85% | 3.805.401,00 |
| 29.10.2025 | 192,30 | 200,73 | 189,47 | 199,37 | 4,61% | 6.158.919,00 |
| 28.10.2025 | 197,32 | 197,32 | 184,47 | 190,59 | -4,37% | 9.390.524,00 |
| 27.10.2025 | 203,66 | 203,66 | 196,50 | 199,30 | -1,08% | 4.539.545,00 |
| 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 |