161,520$
-0,03%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |