139,853$
-1,44%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 139,77 | 141,09 | 137,81 | 139,68 | -1,56% | 6.632.205,00 |
| 14.05.2026 | 141,38 | 143,30 | 139,92 | 141,90 | -0,50% | 5.117.085,00 |
| 13.05.2026 | 146,28 | 146,28 | 139,51 | 142,61 | -2,90% | 6.385.353,00 |
| 12.05.2026 | 149,49 | 150,32 | 145,66 | 146,87 | -3,41% | 4.904.253,00 |
| 11.05.2026 | 148,00 | 152,75 | 146,28 | 152,05 | 2,93% | 5.905.405,00 |
| 08.05.2026 | 155,00 | 155,00 | 146,98 | 147,72 | -4,05% | 8.074.473,00 |
| 07.05.2026 | 163,04 | 168,39 | 153,77 | 153,95 | -2,74% | 7.895.796,00 |
| 06.05.2026 | 161,50 | 162,99 | 156,60 | 158,29 | -1,30% | 8.214.755,00 |
| 05.05.2026 | 163,00 | 163,80 | 159,80 | 160,38 | -0,29% | 3.567.166,00 |
| 04.05.2026 | 157,69 | 162,38 | 157,44 | 160,85 | 3,59% | 4.209.280,00 |
| 01.05.2026 | 158,31 | 160,14 | 154,93 | 155,28 | -1,62% | 3.143.975,00 |
| 30.04.2026 | 156,29 | 159,63 | 155,73 | 157,84 | 2,63% | 3.954.816,00 |
| 29.04.2026 | 160,86 | 161,14 | 153,08 | 153,79 | -4,55% | 4.992.838,00 |
| 28.04.2026 | 162,50 | 163,33 | 158,72 | 161,12 | -3,28% | 5.205.586,00 |
| 27.04.2026 | 165,00 | 168,42 | 158,74 | 166,58 | 1,36% | 4.577.606,00 |
| 24.04.2026 | 156,33 | 165,48 | 155,15 | 164,35 | 4,78% | 3.481.388,00 |
| 23.04.2026 | 155,96 | 158,87 | 154,50 | 156,85 | 0,68% | 3.272.560,00 |
| 22.04.2026 | 157,80 | 159,08 | 154,92 | 155,79 | 0,57% | 2.642.180,00 |
| 21.04.2026 | 160,76 | 161,10 | 154,13 | 154,91 | -2,94% | 3.748.830,00 |
| 20.04.2026 | 163,05 | 164,05 | 158,32 | 159,60 | -2,36% | 2.924.136,00 |
| 17.04.2026 | 166,26 | 168,49 | 162,26 | 163,46 | -1,25% | 4.104.295,00 |
| 16.04.2026 | 164,57 | 166,92 | 162,61 | 165,53 | 1,59% | 3.126.049,00 |
| 15.04.2026 | 165,50 | 166,52 | 162,15 | 162,94 | -0,63% | 3.098.298,00 |
| 14.04.2026 | 162,41 | 165,28 | 160,35 | 163,97 | 3,65% | 3.767.261,00 |
| 13.04.2026 | 152,65 | 160,72 | 152,65 | 158,20 | 2,24% | 4.458.614,00 |
| 10.04.2026 | 153,50 | 158,63 | 153,11 | 154,73 | 1,30% | 2.900.876,00 |
| 09.04.2026 | 155,89 | 162,53 | 152,68 | 152,75 | -2,01% | 4.103.154,00 |
| 08.04.2026 | 160,75 | 161,31 | 155,29 | 155,89 | 1,44% | 4.320.567,00 |
| 07.04.2026 | 151,07 | 154,16 | 150,28 | 153,68 | 1,38% | 2.229.141,00 |
| 06.04.2026 | 151,04 | 153,11 | 149,88 | 151,59 | 0,27% | 2.309.799,00 |
| 02.04.2026 | 151,19 | 154,56 | 150,12 | 151,18 | -1,81% | 2.950.319,00 |
| 01.04.2026 | 151,62 | 156,34 | 151,40 | 153,96 | 2,41% | 3.782.839,00 |
| 31.03.2026 | 143,90 | 151,47 | 142,34 | 150,33 | 1,89% | 5.402.244,00 |
| 30.03.2026 | 157,10 | 158,93 | 146,60 | 147,54 | -5,11% | 4.734.921,00 |
| 27.03.2026 | 151,75 | 160,20 | 151,75 | 155,48 | 2,09% | 4.554.483,00 |
| 26.03.2026 | 149,50 | 152,67 | 146,49 | 152,30 | 0,52% | 4.437.915,00 |
| 25.03.2026 | 154,82 | 157,95 | 150,38 | 151,51 | -0,79% | 3.512.904,00 |
| 24.03.2026 | 150,50 | 154,10 | 149,55 | 152,72 | 0,95% | 3.995.489,00 |
| 23.03.2026 | 151,37 | 155,90 | 149,34 | 151,29 | 3,61% | 5.338.525,00 |
| 20.03.2026 | 166,47 | 166,47 | 144,83 | 146,02 | -12,76% | 11.109.513,00 |
| 19.03.2026 | 167,17 | 169,60 | 164,23 | 167,37 | -1,62% | 3.106.652,00 |
| 18.03.2026 | 165,75 | 173,00 | 165,50 | 170,12 | 3,52% | 3.685.287,00 |
| 17.03.2026 | 162,71 | 165,46 | 162,12 | 164,33 | 1,44% | 2.065.315,00 |
| 16.03.2026 | 161,48 | 163,50 | 160,11 | 161,99 | 1,91% | 2.775.156,00 |
| 13.03.2026 | 161,81 | 165,24 | 157,73 | 158,95 | -0,39% | 3.679.569,00 |
| 12.03.2026 | 157,00 | 163,20 | 156,70 | 159,58 | 0,26% | 4.053.248,00 |
| 11.03.2026 | 163,93 | 163,99 | 155,15 | 159,16 | -3,19% | 6.083.986,00 |
| 10.03.2026 | 165,36 | 168,79 | 164,30 | 164,40 | 0,48% | 4.103.511,00 |
| 09.03.2026 | 155,90 | 164,63 | 155,00 | 163,62 | 3,13% | 3.823.425,00 |
| 06.03.2026 | 164,45 | 168,38 | 158,30 | 158,65 | -5,23% | 5.606.069,00 |
| 05.03.2026 | 161,88 | 167,97 | 161,68 | 167,40 | 2,47% | 4.940.527,00 |
| 04.03.2026 | 161,59 | 164,21 | 160,40 | 163,36 | 1,03% | 4.597.329,00 |
| 03.03.2026 | 161,69 | 163,53 | 152,98 | 161,70 | -2,58% | 6.568.066,00 |
| 02.03.2026 | 170,20 | 176,52 | 165,83 | 165,99 | -4,54% | 5.112.373,00 |
| 27.02.2026 | 175,00 | 178,31 | 170,89 | 173,89 | -1,66% | 5.408.214,00 |
| 26.02.2026 | 171,36 | 177,23 | 164,11 | 176,82 | 0,83% | 7.652.537,00 |
| 25.02.2026 | 172,38 | 175,94 | 170,08 | 175,36 | 2,18% | 4.759.009,00 |
| 24.02.2026 | 167,28 | 171,68 | 162,88 | 171,62 | 2,28% | 4.360.270,00 |
| 23.02.2026 | 170,64 | 171,84 | 165,21 | 167,80 | -2,10% | 4.121.643,00 |
| 20.02.2026 | 172,30 | 173,50 | 169,00 | 171,40 | -0,64% | 3.879.803,00 |
| 19.02.2026 | 169,91 | 172,57 | 168,25 | 172,50 | 1,13% | 3.154.656,00 |
| 18.02.2026 | 174,01 | 175,50 | 169,61 | 170,57 | -1,79% | 3.622.721,00 |
| 17.02.2026 | 170,93 | 176,65 | 169,95 | 173,68 | 1,28% | 4.655.476,00 |
| 13.02.2026 | 162,40 | 171,66 | 161,50 | 171,49 | 5,14% | 5.967.870,00 |
| 12.02.2026 | 160,73 | 166,21 | 160,40 | 163,10 | 1,84% | 7.493.842,00 |
| 11.02.2026 | 165,00 | 165,31 | 158,55 | 160,15 | 0,34% | 4.279.289,00 |
| 10.02.2026 | 160,40 | 161,42 | 154,81 | 159,60 | 4,33% | 9.074.355,00 |
| 09.02.2026 | 150,00 | 155,78 | 147,78 | 152,97 | 2,22% | 5.097.005,00 |
| 06.02.2026 | 150,00 | 152,26 | 147,42 | 149,65 | 4,60% | 7.406.399,00 |
| 05.02.2026 | 141,00 | 143,91 | 138,53 | 143,07 | 0,39% | 7.112.944,00 |
| 04.02.2026 | 153,19 | 153,66 | 139,27 | 142,52 | -6,85% | 13.329.766,00 |
| 03.02.2026 | 156,12 | 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 | 165,96 | 167,88 | 158,76 | 162,58 | -1,85% | 4.798.817,00 |
| 28.01.2026 | 166,00 | 166,56 | 161,16 | 165,64 | 0,84% | 4.263.822,00 |
| 27.01.2026 | 159,51 | 164,62 | 158,15 | 164,26 | 3,43% | 3.622.118,00 |
| 26.01.2026 | 160,59 | 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 | 161,93 | 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 | 173,00 | 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% | 3.877.404,00 |
| 13.01.2026 | 174,00 | 175,45 | 170,82 | 171,42 | -0,67% | 5.408.323,00 |
| 12.01.2026 | 164,92 | 176,74 | 164,08 | 172,58 | 3,73% | 7.150.563,00 |
| 09.01.2026 | 174,33 | 174,74 | 165,88 | 166,37 | 10,47% | 14.268.585,00 |
| 08.01.2026 | 155,25 | 155,80 | 149,19 | 150,60 | -2,59% | 6.839.390,00 |
| 07.01.2026 | 168,65 | 168,65 | 153,54 | 154,60 | -8,81% | 9.379.726,00 |
| 06.01.2026 | 169,35 | 172,61 | 163,78 | 169,53 | 4,05% | 6.564.087,00 |
| 05.01.2026 | 169,37 | 171,66 | 160,19 | 162,93 | -1,39% | 4.117.024,00 |
| 02.01.2026 | 163,89 | 169,28 | 163,89 | 165,23 | 2,42% | 3.828.570,00 |
| 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% | 2.191.750,00 |
| 29.12.2025 | 160,13 | 164,20 | 159,92 | 161,84 | 0,11% | 2.708.113,00 |
| 26.12.2025 | 161,77 | 163,00 | 160,35 | 161,67 | -0,18% | 2.304.943,00 |
| 24.12.2025 | 160,99 | 162,59 | 159,77 | 161,96 | 0,18% | 1.342.160,00 |
| 23.12.2025 | 161,38 | 163,70 | 160,13 | 161,67 | 0,06% | 3.690.813,00 |