143,875€
-7,33%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 156,35 | 156,85 | 141,25 | 144,10 | -7,18% | 8.764,00 |
| 20.02.2025 | 161,30 | 162,55 | 151,75 | 155,25 | -4,49% | 10.602,00 |
| 19.02.2025 | 162,80 | 166,45 | 160,25 | 162,55 | 0,43% | 8.208,00 |
| 18.02.2025 | 158,20 | 165,35 | 158,20 | 161,85 | 3,29% | 13.651,00 |
| 17.02.2025 | 159,50 | 159,95 | 156,05 | 156,70 | -2,97% | 14.230,00 |
| 14.02.2025 | 157,35 | 162,00 | 154,10 | 161,50 | 1,19% | 5.343,00 |
| 13.02.2025 | 161,25 | 162,95 | 154,40 | 159,60 | -0,59% | 10.641,00 |
| 12.02.2025 | 160,10 | 164,00 | 155,65 | 160,55 | -0,56% | 6.678,00 |
| 11.02.2025 | 163,75 | 164,50 | 158,90 | 161,45 | -0,98% | 5.770,00 |
| 10.02.2025 | 163,45 | 167,00 | 160,55 | 163,05 | 0,87% | 6.912,00 |
| 07.02.2025 | 163,95 | 168,60 | 159,75 | 161,65 | -1,01% | 10.053,00 |
| 06.02.2025 | 167,05 | 168,30 | 161,70 | 163,30 | -0,43% | 8.683,00 |
| 05.02.2025 | 162,35 | 169,20 | 160,40 | 164,00 | 0,95% | 7.714,00 |
| 04.02.2025 | 164,70 | 165,45 | 157,40 | 162,45 | -0,85% | 6.290,00 |
| 03.02.2025 | 153,00 | 166,65 | 148,50 | 163,85 | 1,02% | 30.947,00 |
| 31.01.2025 | 172,80 | 174,35 | 161,15 | 162,20 | -4,05% | 31.376,00 |
| 30.01.2025 | 149,50 | 169,45 | 149,50 | 169,05 | 13,04% | 23.700,00 |
| 29.01.2025 | 145,00 | 153,20 | 140,05 | 149,55 | 4,22% | 31.210,00 |
| 28.01.2025 | 139,90 | 143,50 | 129,55 | 143,50 | 9,75% | 74.451,00 |
| 27.01.2025 | 177,00 | 177,00 | 126,30 | 130,75 | -28,24% | 64.968,00 |
| 24.01.2025 | 185,70 | 188,50 | 180,05 | 182,20 | -1,06% | 11.169,00 |
| 23.01.2025 | 181,30 | 192,20 | 178,05 | 184,15 | 2,53% | 15.958,00 |
| 22.01.2025 | 183,45 | 188,55 | 175,90 | 179,60 | 1,10% | 27.206,00 |
| 21.01.2025 | 173,00 | 181,10 | 168,25 | 177,65 | 3,92% | 29.467,00 |
| 20.01.2025 | 167,50 | 172,00 | 167,50 | 170,95 | 3,01% | 10.567,00 |
| 17.01.2025 | 169,75 | 170,65 | 151,55 | 165,95 | -1,80% | 16.045,00 |
| 16.01.2025 | 165,80 | 173,50 | 165,05 | 169,00 | 2,67% | 4.920,00 |
| 15.01.2025 | 167,60 | 172,60 | 162,40 | 164,60 | -0,30% | 21.298,00 |
| 14.01.2025 | 159,00 | 169,20 | 159,00 | 165,10 | 3,80% | 17.494,00 |
| 13.01.2025 | 164,80 | 164,80 | 154,25 | 159,05 | -2,51% | 12.331,00 |
| 10.01.2025 | 157,80 | 165,00 | 151,30 | 163,15 | 3,26% | 11.482,00 |
| 09.01.2025 | 156,30 | 159,00 | 154,95 | 158,00 | 1,12% | 4.151,00 |
| 08.01.2025 | 158,30 | 161,00 | 148,30 | 156,25 | -1,26% | 4.186,00 |
| 07.01.2025 | 159,00 | 159,50 | 150,65 | 158,25 | 0,16% | 7.013,00 |
| 06.01.2025 | 159,20 | 163,00 | 153,45 | 158,00 | 0,10% | 23.452,00 |
| 03.01.2025 | 146,95 | 157,95 | 145,95 | 157,85 | 8,15% | 13.649,00 |
| 02.01.2025 | 133,90 | 146,05 | 132,70 | 145,95 | 9,98% | 3.675,00 |
| 30.12.2024 | 134,25 | 134,25 | 132,05 | 132,70 | -0,71% | 1.168,00 |
| 27.12.2024 | 139,00 | 139,20 | 131,10 | 133,65 | -1,22% | 16.049,00 |
| 23.12.2024 | 134,05 | 136,05 | 130,95 | 135,30 | 0,71% | 6.139,00 |
| 20.12.2024 | 132,85 | 136,10 | 125,00 | 134,35 | 1,21% | 6.570,00 |
| 19.12.2024 | 127,30 | 134,75 | 126,30 | 132,75 | 3,35% | 3.507,00 |
| 18.12.2024 | 132,80 | 135,30 | 127,00 | 128,45 | -3,46% | 6.264,00 |
| 17.12.2024 | 138,80 | 138,80 | 129,45 | 133,05 | -4,52% | 7.227,00 |
| 16.12.2024 | 139,50 | 140,30 | 137,00 | 139,35 | 1,01% | 6.432,00 |
| 13.12.2024 | 139,45 | 142,60 | 137,50 | 137,95 | -1,04% | 4.210,00 |
| 12.12.2024 | 139,40 | 141,60 | 138,05 | 139,40 | 0,18% | 5.863,00 |
| 11.12.2024 | 134,35 | 141,60 | 134,35 | 139,15 | 4,04% | 6.985,00 |
| 10.12.2024 | 141,85 | 144,00 | 132,50 | 133,75 | -5,01% | 7.828,00 |
| 09.12.2024 | 152,75 | 152,90 | 138,10 | 140,80 | -7,09% | 7.956,00 |
| 06.12.2024 | 151,10 | 154,10 | 149,40 | 151,55 | 0,33% | 4.193,00 |
| 05.12.2024 | 154,20 | 156,00 | 151,00 | 151,05 | -0,95% | 4.949,00 |
| 04.12.2024 | 149,40 | 155,85 | 146,50 | 152,50 | 3,67% | 3.716,00 |
| 03.12.2024 | 147,55 | 150,60 | 146,05 | 147,10 | 0,07% | 1.616,00 |
| 02.12.2024 | 152,70 | 154,05 | 146,50 | 147,00 | -3,10% | 5.005,00 |
| 29.11.2024 | 148,65 | 152,30 | 147,20 | 151,70 | 1,85% | 2.512,00 |
| 28.11.2024 | 146,55 | 149,95 | 145,90 | 148,95 | 1,92% | 3.272,00 |
| 27.11.2024 | 154,15 | 156,90 | 145,20 | 146,15 | -5,50% | 5.036,00 |
| 26.11.2024 | 148,15 | 156,55 | 145,05 | 154,65 | 4,60% | 3.886,00 |
| 25.11.2024 | 157,85 | 159,95 | 145,40 | 147,85 | -4,92% | 9.775,00 |
| 22.11.2024 | 160,80 | 164,30 | 152,35 | 155,50 | -2,05% | 11.726,00 |
| 21.11.2024 | 147,50 | 159,85 | 146,05 | 158,75 | 8,18% | 9.908,00 |
| 20.11.2024 | 149,15 | 151,25 | 144,05 | 146,75 | 0,31% | 10.432,00 |
| 19.11.2024 | 139,10 | 146,30 | 135,10 | 146,30 | 5,67% | 5.132,00 |
| 18.11.2024 | 135,65 | 144,25 | 135,10 | 138,45 | 2,71% | 5.451,00 |
| 15.11.2024 | 130,65 | 134,95 | 127,80 | 134,80 | 2,28% | 4.618,00 |
| 14.11.2024 | 135,75 | 137,10 | 131,60 | 131,80 | -2,84% | 1.376,00 |
| 13.11.2024 | 135,45 | 139,45 | 133,60 | 135,65 | 1,61% | 5.418,00 |
| 12.11.2024 | 137,65 | 138,00 | 129,55 | 133,50 | -2,16% | 6.615,00 |
| 11.11.2024 | 136,45 | 140,55 | 133,30 | 136,45 | 3,57% | 8.511,00 |
| 08.11.2024 | 125,00 | 134,55 | 124,00 | 131,75 | 4,90% | 7.074,00 |
| 07.11.2024 | 117,65 | 132,45 | 116,05 | 125,60 | 7,21% | 15.291,00 |
| 06.11.2024 | 116,30 | 120,00 | 113,10 | 117,15 | 5,02% | 4.653,00 |
| 05.11.2024 | 106,75 | 111,65 | 105,60 | 111,55 | 5,04% | 3.029,00 |
| 04.11.2024 | 106,55 | 108,85 | 101,60 | 106,20 | -3,54% | 6.499,00 |
| 01.11.2024 | 114,95 | 116,40 | 110,05 | 110,10 | -3,97% | 3.004,00 |
| 31.10.2024 | 113,75 | 115,50 | 112,80 | 114,65 | -0,95% | 1.854,00 |
| 30.10.2024 | 117,75 | 117,95 | 112,15 | 115,75 | -0,98% | 3.137,00 |
| 29.10.2024 | 118,95 | 118,95 | 115,50 | 116,90 | -1,47% | 1.957,00 |
| 28.10.2024 | 115,75 | 118,80 | 114,75 | 118,65 | 3,04% | 3.447,00 |
| 25.10.2024 | 116,25 | 118,25 | 114,10 | 115,15 | 0,48% | 8.136,00 |
| 24.10.2024 | 117,80 | 118,85 | 114,60 | 114,60 | -1,63% | 2.213,00 |
| 23.10.2024 | 115,10 | 118,80 | 113,90 | 116,50 | 0,65% | 5.887,00 |
| 22.10.2024 | 121,30 | 121,30 | 115,40 | 115,75 | -3,78% | 3.899,00 |
| 21.10.2024 | 121,50 | 122,35 | 118,10 | 120,30 | -0,78% | 5.577,00 |
| 18.10.2024 | 118,65 | 121,50 | 116,30 | 121,25 | 2,62% | 5.286,00 |
| 17.10.2024 | 125,45 | 130,95 | 118,15 | 118,15 | -5,63% | 14.904,00 |
| 16.10.2024 | 118,35 | 125,30 | 118,20 | 125,20 | 6,28% | 7.169,00 |
| 15.10.2024 | 124,10 | 126,00 | 116,60 | 117,80 | -3,13% | 11.691,00 |
| 14.10.2024 | 114,65 | 122,25 | 114,60 | 121,60 | 6,62% | 6.567,00 |
| 11.10.2024 | 110,10 | 114,20 | 105,35 | 114,05 | 0,09% | 7.495,00 |
| 10.10.2024 | 113,85 | 116,25 | 110,80 | 113,95 | -0,35% | 5.142,00 |
| 09.10.2024 | 115,15 | 116,65 | 110,55 | 114,35 | -2,35% | 12.362,00 |
| 08.10.2024 | 119,85 | 120,75 | 115,70 | 117,10 | -2,01% | 6.302,00 |
| 07.10.2024 | 127,50 | 130,30 | 116,90 | 119,50 | -5,79% | 25.070,00 |
| 04.10.2024 | 120,95 | 127,15 | 120,60 | 126,85 | 4,75% | 14.182,00 |
| 03.10.2024 | 114,60 | 122,60 | 113,00 | 121,10 | 6,74% | 8.929,00 |
| 02.10.2024 | 110,85 | 115,30 | 109,35 | 113,45 | 2,67% | 5.584,00 |
| 01.10.2024 | 107,15 | 110,50 | 104,50 | 110,50 | 4,20% | 2.641,00 |
| 30.09.2024 | 106,40 | 108,15 | 103,35 | 106,05 | 0,86% | 4.907,00 |