152,325€
1,82%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 147,50 | 152,55 | 147,50 | 152,30 | 1,80% | 3.430,00 |
| 05.06.2025 | 151,50 | 153,75 | 148,40 | 149,60 | -1,38% | 1.972,00 |
| 04.06.2025 | 156,30 | 156,55 | 150,45 | 151,70 | -2,41% | 4.966,00 |
| 03.06.2025 | 146,85 | 158,00 | 145,35 | 155,45 | 6,11% | 6.343,00 |
| 02.06.2025 | 140,95 | 148,15 | 138,05 | 146,50 | 3,90% | 1.958,00 |
| 30.05.2025 | 139,75 | 141,15 | 138,15 | 141,00 | -0,77% | 1.409,00 |
| 29.05.2025 | 149,65 | 149,95 | 140,30 | 142,10 | -1,42% | 3.794,00 |
| 28.05.2025 | 145,00 | 146,45 | 142,85 | 144,15 | -0,10% | 3.153,00 |
| 27.05.2025 | 142,10 | 144,85 | 139,00 | 144,30 | 1,51% | 3.561,00 |
| 26.05.2025 | 141,30 | 144,95 | 138,25 | 142,15 | 1,54% | 3.354,00 |
| 23.05.2025 | 141,80 | 143,10 | 136,00 | 140,00 | 2,41% | 5.060,00 |
| 22.05.2025 | 134,85 | 137,25 | 132,55 | 136,70 | 1,67% | 5.031,00 |
| 21.05.2025 | 138,00 | 138,05 | 133,60 | 134,45 | -3,13% | 2.683,00 |
| 20.05.2025 | 139,00 | 140,15 | 137,55 | 138,80 | -0,43% | 1.434,00 |
| 19.05.2025 | 135,55 | 140,45 | 131,40 | 139,40 | -0,46% | 6.107,00 |
| 16.05.2025 | 140,10 | 143,60 | 138,00 | 140,05 | 3,21% | 6.952,00 |
| 15.05.2025 | 138,40 | 138,40 | 133,00 | 135,70 | -1,67% | 5.221,00 |
| 14.05.2025 | 139,65 | 141,95 | 136,10 | 138,00 | -1,43% | 3.041,00 |
| 13.05.2025 | 131,35 | 140,35 | 128,00 | 140,00 | 6,67% | 4.154,00 |
| 12.05.2025 | 124,00 | 132,95 | 123,20 | 131,25 | 9,65% | 6.533,00 |
| 09.05.2025 | 124,95 | 126,55 | 118,90 | 119,70 | -4,55% | 2.813,00 |
| 08.05.2025 | 124,80 | 127,30 | 122,00 | 125,40 | 2,12% | 3.129,00 |
| 07.05.2025 | 129,45 | 129,45 | 118,15 | 122,80 | -4,06% | 5.127,00 |
| 06.05.2025 | 123,05 | 129,20 | 119,85 | 128,00 | 3,77% | 12.849,00 |
| 05.05.2025 | 122,55 | 124,70 | 120,05 | 123,35 | 0,45% | 2.232,00 |
| 02.05.2025 | 122,00 | 124,75 | 120,80 | 122,80 | 7,72% | 4.427,00 |
| 30.04.2025 | 112,35 | 114,50 | 107,90 | 114,00 | 0,71% | 2.631,00 |
| 29.04.2025 | 114,35 | 114,95 | 111,00 | 113,20 | -0,57% | 1.512,00 |
| 28.04.2025 | 110,95 | 113,85 | 110,20 | 113,85 | 2,06% | 1.854,00 |
| 25.04.2025 | 111,20 | 112,75 | 108,95 | 111,55 | 2,15% | 3.094,00 |
| 24.04.2025 | 104,95 | 110,75 | 103,10 | 109,20 | 3,95% | 2.700,00 |
| 23.04.2025 | 101,15 | 110,00 | 101,15 | 105,05 | 6,93% | 5.817,00 |
| 22.04.2025 | 93,12 | 99,16 | 92,52 | 98,24 | -2,78% | 2.380,00 |
| 17.04.2025 | 102,95 | 104,80 | 101,05 | 101,05 | -0,64% | 1.772,00 |
| 16.04.2025 | 99,48 | 102,35 | 97,80 | 101,70 | -0,78% | 3.373,00 |
| 15.04.2025 | 99,10 | 102,75 | 98,30 | 102,50 | 3,22% | 2.499,00 |
| 14.04.2025 | 100,20 | 103,70 | 98,00 | 99,30 | 1,06% | 2.900,00 |
| 11.04.2025 | 97,50 | 99,98 | 93,64 | 98,26 | 0,68% | 3.164,00 |
| 10.04.2025 | 106,95 | 107,95 | 96,00 | 97,60 | -9,59% | 6.819,00 |
| 09.04.2025 | 89,00 | 110,15 | 85,00 | 107,95 | 17,11% | 8.190,00 |
| 08.04.2025 | 95,14 | 102,85 | 91,16 | 92,18 | -1,35% | 8.730,00 |
| 07.04.2025 | 84,02 | 99,26 | 79,00 | 93,44 | 4,85% | 11.073,00 |
| 04.04.2025 | 95,30 | 98,36 | 84,26 | 89,12 | -8,52% | 14.642,00 |
| 03.04.2025 | 109,00 | 110,95 | 97,42 | 97,42 | -16,84% | 6.024,00 |
| 02.04.2025 | 112,55 | 117,65 | 109,40 | 117,15 | 4,60% | 1.959,00 |
| 01.04.2025 | 108,30 | 112,90 | 107,20 | 112,00 | 3,23% | 3.957,00 |
| 31.03.2025 | 107,50 | 109,40 | 103,50 | 108,50 | -0,37% | 8.056,00 |
| 28.03.2025 | 110,45 | 113,45 | 108,30 | 108,90 | -1,67% | 5.897,00 |
| 27.03.2025 | 113,25 | 115,50 | 109,80 | 110,75 | -3,57% | 5.649,00 |
| 26.03.2025 | 121,85 | 121,95 | 113,25 | 114,85 | -5,86% | 5.346,00 |
| 25.03.2025 | 124,95 | 126,00 | 118,40 | 122,00 | -2,56% | 4.929,00 |
| 24.03.2025 | 121,75 | 128,35 | 121,05 | 125,20 | 3,26% | 8.055,00 |
| 21.03.2025 | 121,85 | 122,10 | 117,45 | 121,25 | -1,14% | 2.156,00 |
| 20.03.2025 | 121,70 | 122,85 | 117,00 | 122,65 | 2,34% | 4.002,00 |
| 19.03.2025 | 114,35 | 121,35 | 112,90 | 119,85 | 5,04% | 4.809,00 |
| 18.03.2025 | 115,95 | 117,70 | 112,00 | 114,10 | -2,40% | 4.644,00 |
| 17.03.2025 | 114,35 | 118,50 | 112,35 | 116,90 | 2,19% | 6.578,00 |
| 14.03.2025 | 109,80 | 114,40 | 109,80 | 114,40 | 4,76% | 8.013,00 |
| 13.03.2025 | 113,05 | 114,05 | 107,15 | 109,20 | -2,93% | 7.188,00 |
| 12.03.2025 | 106,40 | 117,05 | 105,55 | 112,50 | 7,19% | 18.433,00 |
| 11.03.2025 | 99,50 | 105,70 | 97,22 | 104,95 | 5,16% | 12.284,00 |
| 10.03.2025 | 104,25 | 104,85 | 96,68 | 99,80 | -5,45% | 27.256,00 |
| 07.03.2025 | 105,20 | 109,35 | 101,35 | 105,55 | 0,29% | 11.108,00 |
| 06.03.2025 | 117,55 | 117,55 | 103,90 | 105,25 | -10,54% | 13.754,00 |
| 05.03.2025 | 121,80 | 124,90 | 113,05 | 117,65 | -1,96% | 7.161,00 |
| 04.03.2025 | 117,70 | 124,40 | 111,20 | 120,00 | 1,39% | 32.072,00 |
| 03.03.2025 | 127,50 | 129,35 | 116,50 | 118,35 | -8,26% | 12.396,00 |
| 28.02.2025 | 125,55 | 129,25 | 119,55 | 129,00 | 3,53% | 9.053,00 |
| 27.02.2025 | 145,00 | 154,50 | 124,60 | 124,60 | -11,66% | 17.912,00 |
| 26.02.2025 | 134,35 | 142,95 | 132,85 | 141,05 | 7,34% | 8.454,00 |
| 25.02.2025 | 135,00 | 135,65 | 121,50 | 131,40 | -4,02% | 19.211,00 |
| 24.02.2025 | 145,00 | 146,30 | 133,25 | 136,90 | -5,00% | 12.201,00 |
| 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 |