157,950€
-0,03%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 102,75 | 107,40 | 101,95 | 105,15 | 2,39% | 5.377,00 |
| 26.09.2024 | 109,00 | 110,90 | 101,75 | 102,70 | -4,29% | 8.852,00 |
| 25.09.2024 | 100,70 | 108,15 | 99,78 | 107,30 | 7,09% | 3.438,00 |
| 24.09.2024 | 101,35 | 103,65 | 100,00 | 100,20 | -0,45% | 4.443,00 |
| 23.09.2024 | 96,56 | 102,70 | 95,40 | 100,65 | 4,00% | 11.786,00 |
| 20.09.2024 | 83,14 | 96,78 | 82,48 | 96,78 | 16,60% | 5.025,00 |
| 19.09.2024 | 83,60 | 85,40 | 81,04 | 83,00 | 0,95% | 2.558,00 |
| 18.09.2024 | 82,40 | 83,80 | 81,52 | 82,22 | 0,83% | 1.061,00 |
| 17.09.2024 | 80,62 | 82,64 | 80,22 | 81,54 | 1,14% | 1.902,00 |
| 16.09.2024 | 77,34 | 80,84 | 76,40 | 80,62 | 4,43% | 1.885,00 |
| 13.09.2024 | 74,22 | 77,20 | 73,92 | 77,20 | 5,06% | 1.468,00 |
| 12.09.2024 | 73,16 | 73,60 | 72,20 | 73,48 | 6,80% | 1.119,00 |
| 11.09.2024 | 69,00 | 69,82 | 68,80 | 68,80 | -0,95% | 122,00 |
| 10.09.2024 | 67,64 | 69,46 | 67,64 | 69,46 | 3,39% | 474,00 |
| 09.09.2024 | 66,02 | 67,66 | 66,02 | 67,18 | 0,63% | 1.160,00 |
| 06.09.2024 | 67,50 | 67,90 | 65,88 | 66,76 | -2,11% | 1.283,00 |
| 05.09.2024 | 68,92 | 69,00 | 68,20 | 68,20 | -3,32% | 376,00 |
| 04.09.2024 | 68,12 | 70,68 | 67,80 | 70,54 | 3,01% | 1.649,00 |
| 03.09.2024 | 77,34 | 77,82 | 68,48 | 68,48 | -12,09% | 1.874,00 |
| 02.09.2024 | 77,44 | 79,00 | 77,02 | 77,90 | 1,17% | 2.339,00 |
| 30.08.2024 | 76,82 | 77,70 | 76,60 | 77,00 | 1,10% | 355,00 |
| 29.08.2024 | 73,06 | 77,54 | 73,06 | 76,16 | 2,01% | 697,00 |
| 28.08.2024 | 76,32 | 76,78 | 74,66 | 74,66 | -1,27% | 1.050,00 |
| 27.08.2024 | 75,64 | 76,94 | 75,10 | 75,62 | -1,05% | 977,00 |
| 26.08.2024 | 77,20 | 78,14 | 75,98 | 76,42 | -0,49% | 2.531,00 |
| 23.08.2024 | 75,96 | 76,98 | 74,78 | 76,80 | 2,13% | 2.112,00 |
| 22.08.2024 | 74,20 | 75,98 | 74,06 | 75,20 | 1,90% | 1.700,00 |
| 21.08.2024 | 71,80 | 74,04 | 71,72 | 73,80 | 2,44% | 319,00 |
| 20.08.2024 | 73,26 | 73,36 | 71,60 | 72,04 | -0,30% | 777,00 |
| 19.08.2024 | 72,16 | 72,58 | 70,94 | 72,26 | -0,41% | 710,00 |
| 16.08.2024 | 74,48 | 74,96 | 72,24 | 72,56 | -2,34% | 1.186,00 |
| 15.08.2024 | 72,46 | 74,30 | 71,70 | 74,30 | 3,48% | 1.716,00 |
| 14.08.2024 | 73,58 | 74,02 | 70,56 | 71,80 | -2,37% | 837,00 |