140,220€
4,49%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 136,02 | 140,88 | 133,08 | 140,70 | 5,08% | 2.738,00 |
| 23.04.2026 | 133,50 | 135,78 | 132,18 | 133,90 | 0,98% | 2.057,00 |
| 22.04.2026 | 134,48 | 134,72 | 132,60 | 132,60 | 0,26% | 1.543,00 |
| 21.04.2026 | 135,92 | 137,62 | 131,52 | 132,26 | -2,22% | 2.298,00 |
| 20.04.2026 | 138,96 | 139,38 | 134,50 | 135,26 | -2,91% | 972,00 |
| 17.04.2026 | 140,16 | 143,04 | 137,52 | 139,32 | -0,70% | 1.661,00 |
| 16.04.2026 | 139,70 | 141,76 | 138,42 | 140,30 | 1,46% | 2.560,00 |
| 15.04.2026 | 139,50 | 141,00 | 137,46 | 138,28 | -0,77% | 2.481,00 |
| 14.04.2026 | 135,96 | 139,88 | 134,92 | 139,36 | 3,46% | 1.724,00 |
| 13.04.2026 | 129,96 | 136,94 | 129,96 | 134,70 | 1,60% | 818,00 |
| 10.04.2026 | 131,02 | 135,28 | 130,62 | 132,58 | 1,21% | 1.317,00 |
| 09.04.2026 | 134,22 | 138,42 | 131,00 | 131,00 | -2,54% | 831,00 |
| 08.04.2026 | 136,80 | 137,90 | 133,64 | 134,42 | 1,39% | 826,00 |
| 07.04.2026 | 130,84 | 132,58 | 130,00 | 132,58 | 1,87% | 721,00 |
| 02.04.2026 | 130,05 | 132,50 | 129,85 | 130,15 | -2,55% | 930,00 |
| 01.04.2026 | 130,00 | 134,35 | 130,00 | 133,55 | 3,01% | 1.762,00 |
| 31.03.2026 | 129,70 | 130,60 | 126,00 | 129,65 | 0,62% | 932,00 |
| 30.03.2026 | 134,30 | 136,95 | 128,50 | 128,85 | -4,56% | 1.576,00 |
| 27.03.2026 | 132,25 | 138,40 | 129,55 | 135,00 | 3,17% | 2.394,00 |
| 26.03.2026 | 130,80 | 130,85 | 127,20 | 130,85 | -0,38% | 1.565,00 |
| 25.03.2026 | 132,80 | 134,60 | 130,65 | 131,35 | 0,54% | 1.427,00 |
| 24.03.2026 | 130,15 | 132,90 | 129,65 | 130,65 | 0,00% | 808,00 |
| 23.03.2026 | 126,00 | 134,00 | 122,65 | 130,65 | 2,59% | 3.540,00 |
| 20.03.2026 | 143,65 | 145,50 | 125,50 | 127,35 | -11,75% | 2.305,00 |
| 19.03.2026 | 148,45 | 149,20 | 143,75 | 144,30 | -2,30% | 1.647,00 |
| 18.03.2026 | 142,70 | 150,00 | 142,70 | 147,70 | 4,01% | 3.631,00 |
| 17.03.2026 | 140,80 | 143,00 | 139,50 | 142,00 | 0,35% | 1.586,00 |
| 16.03.2026 | 139,10 | 141,50 | 138,65 | 141,50 | 1,47% | 1.123,00 |
| 13.03.2026 | 139,15 | 143,25 | 137,90 | 139,45 | 0,50% | 1.421,00 |
| 12.03.2026 | 136,55 | 141,85 | 135,40 | 138,75 | 1,39% | 697,00 |
| 11.03.2026 | 141,50 | 142,80 | 134,10 | 136,85 | -3,39% | 980,00 |
| 10.03.2026 | 140,75 | 144,75 | 140,60 | 141,65 | 0,71% | 2.696,00 |
| 09.03.2026 | 134,30 | 141,40 | 132,50 | 140,65 | 2,96% | 2.623,00 |
| 06.03.2026 | 144,95 | 145,05 | 136,60 | 136,60 | -4,94% | 2.910,00 |
| 05.03.2026 | 139,55 | 143,80 | 139,25 | 143,70 | 2,35% | 1.600,00 |
| 04.03.2026 | 140,50 | 140,95 | 138,65 | 140,40 | 1,45% | 1.007,00 |
| 03.03.2026 | 140,05 | 141,50 | 132,20 | 138,40 | -3,22% | 2.379,00 |
| 02.03.2026 | 144,10 | 149,55 | 141,00 | 143,00 | -1,58% | 1.708,00 |
| 27.02.2026 | 148,75 | 149,90 | 145,30 | 145,30 | -2,81% | 2.251,00 |
| 26.02.2026 | 150,75 | 152,55 | 139,40 | 149,50 | 0,34% | 4.917,00 |
| 25.02.2026 | 145,45 | 149,00 | 144,30 | 149,00 | 2,83% | 1.819,00 |
| 24.02.2026 | 143,30 | 145,25 | 138,10 | 144,90 | 2,80% | 1.227,00 |
| 23.02.2026 | 143,05 | 145,25 | 140,10 | 140,95 | -2,79% | 1.714,00 |
| 20.02.2026 | 146,25 | 147,65 | 143,25 | 145,00 | -0,38% | 1.911,00 |
| 19.02.2026 | 144,55 | 146,00 | 143,35 | 145,55 | 0,94% | 881,00 |
| 18.02.2026 | 146,75 | 148,95 | 144,15 | 144,20 | -1,87% | 2.556,00 |
| 17.02.2026 | 143,80 | 149,45 | 143,05 | 146,95 | 1,21% | 2.256,00 |
| 16.02.2026 | 144,95 | 145,85 | 143,85 | 145,20 | 1,79% | 3.167,00 |
| 13.02.2026 | 137,70 | 144,40 | 135,60 | 142,65 | 3,18% | 2.949,00 |
| 12.02.2026 | 135,50 | 139,90 | 135,50 | 138,25 | 2,41% | 3.979,00 |
| 11.02.2026 | 134,85 | 139,25 | 133,45 | 135,00 | 0,33% | 3.141,00 |
| 10.02.2026 | 129,65 | 135,65 | 128,65 | 134,55 | 5,41% | 2.233,00 |
| 09.02.2026 | 128,50 | 130,50 | 125,05 | 127,65 | 0,71% | 2.623,00 |
| 06.02.2026 | 122,00 | 128,50 | 122,00 | 126,75 | 5,36% | 3.295,00 |
| 05.02.2026 | 122,10 | 122,85 | 117,75 | 120,30 | 0,38% | 5.363,00 |
| 04.02.2026 | 128,50 | 131,40 | 118,20 | 119,85 | -7,24% | 5.229,00 |
| 03.02.2026 | 132,50 | 133,25 | 127,45 | 129,20 | -1,75% | 2.843,00 |
| 02.02.2026 | 130,35 | 135,20 | 130,05 | 131,50 | -1,50% | 3.189,00 |
| 30.01.2026 | 134,15 | 137,65 | 132,50 | 133,50 | -1,11% | 1.390,00 |
| 29.01.2026 | 137,95 | 139,95 | 133,05 | 135,00 | -2,28% | 3.693,00 |
| 28.01.2026 | 139,00 | 139,05 | 135,30 | 138,15 | 0,91% | 2.781,00 |
| 27.01.2026 | 135,05 | 137,10 | 133,50 | 136,90 | 2,43% | 1.265,00 |
| 26.01.2026 | 134,25 | 138,35 | 132,75 | 133,65 | -0,96% | 4.292,00 |
| 23.01.2026 | 136,40 | 138,00 | 134,55 | 134,95 | -1,71% | 1.326,00 |
| 22.01.2026 | 138,25 | 140,85 | 135,60 | 137,30 | 0,29% | 3.870,00 |
| 21.01.2026 | 134,95 | 138,70 | 131,75 | 136,90 | 2,39% | 6.088,00 |
| 20.01.2026 | 139,50 | 141,00 | 133,70 | 133,70 | -4,50% | 3.686,00 |
| 19.01.2026 | 140,85 | 142,00 | 138,00 | 140,00 | -2,74% | 2.884,00 |
| 16.01.2026 | 159,00 | 159,65 | 141,00 | 143,95 | -7,61% | 10.180,00 |
| 15.01.2026 | 144,40 | 157,45 | 144,40 | 155,80 | 6,90% | 6.110,00 |
| 14.01.2026 | 148,00 | 148,45 | 142,60 | 145,75 | -0,88% | 2.035,00 |
| 13.01.2026 | 152,00 | 152,20 | 147,05 | 147,05 | -1,34% | 3.199,00 |
| 12.01.2026 | 143,35 | 151,40 | 142,00 | 149,05 | 3,72% | 7.632,00 |
| 09.01.2026 | 129,35 | 153,10 | 128,95 | 143,70 | 11,05% | 14.002,00 |
| 08.01.2026 | 133,00 | 134,25 | 128,45 | 129,40 | -2,67% | 4.157,00 |
| 07.01.2026 | 144,65 | 146,30 | 131,80 | 132,95 | -8,18% | 4.389,00 |
| 06.01.2026 | 145,85 | 147,25 | 140,50 | 144,80 | 3,95% | 3.456,00 |
| 05.01.2026 | 142,90 | 145,35 | 137,00 | 139,30 | -1,38% | 4.059,00 |
| 02.01.2026 | 136,75 | 143,00 | 136,75 | 141,25 | 2,32% | 934,00 |
| 30.12.2025 | 136,35 | 138,05 | 136,35 | 138,05 | 0,51% | 1.540,00 |
| 29.12.2025 | 136,50 | 138,55 | 135,20 | 137,35 | 0,59% | 3.262,00 |
| 23.12.2025 | 136,35 | 138,65 | 135,50 | 136,55 | -0,51% | 1.992,00 |
| 22.12.2025 | 139,55 | 141,00 | 137,05 | 137,25 | -1,96% | 2.412,00 |
| 19.12.2025 | 141,30 | 144,05 | 140,00 | 140,00 | -0,85% | 1.354,00 |
| 18.12.2025 | 138,75 | 145,00 | 138,00 | 141,20 | 3,10% | 1.023,00 |
| 17.12.2025 | 148,85 | 149,65 | 135,50 | 136,95 | -6,42% | 2.364,00 |
| 16.12.2025 | 141,30 | 146,60 | 140,45 | 146,35 | 2,56% | 1.074,00 |
| 15.12.2025 | 144,55 | 146,70 | 142,35 | 142,70 | -1,79% | 1.592,00 |
| 12.12.2025 | 148,75 | 152,45 | 143,00 | 145,30 | -1,76% | 2.455,00 |
| 11.12.2025 | 136,50 | 147,90 | 136,50 | 147,90 | 4,15% | 4.894,00 |
| 10.12.2025 | 142,55 | 142,70 | 136,55 | 142,00 | 0,00% | 3.895,00 |
| 09.12.2025 | 141,95 | 145,65 | 141,70 | 142,00 | -0,60% | 3.547,00 |
| 08.12.2025 | 143,30 | 144,95 | 141,20 | 142,85 | -0,24% | 3.435,00 |
| 05.12.2025 | 150,80 | 153,25 | 143,20 | 143,20 | -5,17% | 819,00 |
| 04.12.2025 | 147,05 | 152,60 | 146,40 | 151,00 | 2,51% | 787,00 |
| 03.12.2025 | 148,45 | 149,95 | 145,80 | 147,30 | -1,80% | 2.403,00 |
| 02.12.2025 | 150,10 | 151,40 | 147,80 | 150,00 | 0,23% | 1.010,00 |
| 01.12.2025 | 152,95 | 153,60 | 149,30 | 149,65 | -2,60% | 1.761,00 |
| 28.11.2025 | 153,95 | 155,55 | 153,50 | 153,65 | -0,13% | 6.539,00 |
| 27.11.2025 | 154,00 | 154,25 | 152,50 | 153,85 | 0,56% | 2.805,00 |