144,120€
3,49%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 141,08 | 144,72 | 139,32 | 144,20 | 3,28% | 7.165,00 |
| 08.10.2026 | 147,16 | 150,00 | 138,54 | 139,62 | -6,53% | 13.653,00 |
| 07.10.2026 | 143,00 | 150,16 | 138,22 | 149,38 | 4,78% | 20.566,00 |
| 06.10.2026 | 131,12 | 144,60 | 130,10 | 142,56 | 10,12% | 23.519,00 |
| 05.10.2026 | 133,86 | 135,50 | 126,00 | 129,46 | 3,82% | 19.219,00 |
| 02.10.2026 | 124,68 | 126,82 | 119,70 | 124,70 | 0,40% | 12.609,00 |
| 01.10.2026 | 124,28 | 125,24 | 122,00 | 124,20 | 1,59% | 4.856,00 |
| 30.09.2026 | 125,30 | 125,38 | 117,80 | 122,26 | -1,88% | 7.847,00 |
| 29.09.2026 | 122,38 | 126,06 | 121,50 | 124,60 | 2,72% | 5.760,00 |
| 28.09.2026 | 121,84 | 122,24 | 119,74 | 121,30 | -0,26% | 4.629,00 |
| 25.09.2026 | 121,74 | 122,94 | 119,32 | 121,62 | 0,28% | 4.575,00 |
| 24.09.2026 | 122,08 | 122,30 | 119,64 | 121,28 | 0,07% | 4.890,00 |
| 23.09.2026 | 124,32 | 124,50 | 120,74 | 121,20 | -1,32% | 6.023,00 |
| 22.09.2026 | 122,94 | 124,44 | 122,36 | 122,82 | 0,02% | 4.488,00 |
| 21.09.2026 | 124,30 | 124,58 | 121,50 | 122,80 | 0,13% | 6.116,00 |
| 18.09.2026 | 125,92 | 127,66 | 122,42 | 122,64 | -2,25% | 4.672,00 |
| 17.09.2026 | 124,30 | 127,48 | 123,50 | 125,46 | 2,18% | 4.811,00 |
| 16.09.2026 | 123,50 | 125,08 | 121,54 | 122,78 | -0,02% | 3.948,00 |
| 15.09.2026 | 121,72 | 124,08 | 121,72 | 122,80 | 0,95% | 2.728,00 |
| 14.09.2026 | 127,88 | 127,88 | 121,64 | 121,64 | -4,82% | 7.192,00 |
| 11.09.2026 | 127,70 | 129,64 | 126,50 | 127,80 | 1,00% | 4.891,00 |
| 10.09.2026 | 130,72 | 131,58 | 126,52 | 126,54 | -2,74% | 10.104,00 |
| 09.09.2026 | 131,58 | 132,24 | 127,78 | 130,10 | -0,69% | 9.339,00 |
| 08.09.2026 | 132,64 | 133,34 | 129,92 | 131,00 | -0,76% | 20.554,00 |
| 07.09.2026 | 129,98 | 133,50 | 128,82 | 132,00 | 2,66% | 17.985,00 |
| 04.09.2026 | 125,28 | 128,58 | 123,78 | 128,58 | 4,11% | 5.900,00 |
| 03.09.2026 | 124,42 | 127,92 | 122,98 | 123,50 | -0,18% | 5.507,00 |
| 02.09.2026 | 119,54 | 124,22 | 118,22 | 123,72 | 3,91% | 6.546,00 |
| 01.09.2026 | 119,58 | 119,96 | 116,22 | 119,06 | 0,13% | 5.388,00 |
| 31.08.2026 | 119,50 | 120,50 | 117,00 | 118,90 | 0,59% | 8.607,00 |
| 28.08.2026 | 120,70 | 120,92 | 118,16 | 118,20 | -1,58% | 3.964,00 |
| 27.08.2026 | 121,00 | 123,18 | 118,94 | 120,10 | -0,58% | 4.194,00 |
| 26.08.2026 | 120,82 | 123,42 | 119,88 | 120,80 | 1,31% | 4.850,00 |
| 25.08.2026 | 117,36 | 120,02 | 117,36 | 119,24 | 2,35% | 5.377,00 |
| 24.08.2026 | 117,00 | 117,68 | 115,50 | 116,50 | -0,27% | 5.636,00 |
| 21.08.2026 | 120,50 | 120,70 | 116,58 | 116,82 | -2,10% | 7.461,00 |
| 20.08.2026 | 123,08 | 123,40 | 118,68 | 119,32 | -2,36% | 2.966,00 |
| 19.08.2026 | 121,64 | 123,50 | 118,80 | 122,20 | 1,29% | 6.095,00 |
| 18.08.2026 | 126,20 | 126,20 | 120,02 | 120,64 | -4,81% | 4.120,00 |
| 17.08.2026 | 129,42 | 130,00 | 125,64 | 126,74 | -1,51% | 6.671,00 |
| 14.08.2026 | 126,48 | 129,30 | 126,44 | 128,68 | 1,43% | 4.816,00 |
| 13.08.2026 | 128,64 | 128,64 | 125,92 | 126,86 | -0,35% | 2.388,00 |
| 12.08.2026 | 126,82 | 129,30 | 125,62 | 127,30 | 1,22% | 2.357,00 |
| 11.08.2026 | 124,96 | 127,00 | 123,70 | 125,76 | 1,42% | 3.109,00 |
| 10.08.2026 | 122,80 | 125,44 | 121,66 | 124,00 | 2,02% | 3.919,00 |
| 07.08.2026 | 125,42 | 127,00 | 117,18 | 121,54 | -0,70% | 14.272,00 |
| 06.08.2026 | 121,64 | 123,94 | 121,62 | 122,40 | -0,07% | 5.714,00 |
| 05.08.2026 | 125,98 | 126,38 | 121,54 | 122,48 | -1,62% | 4.663,00 |
| 04.08.2026 | 136,86 | 138,40 | 124,34 | 124,50 | -7,71% | 5.544,00 |
| 03.08.2026 | 130,98 | 136,30 | 127,34 | 134,90 | 4,43% | 5.774,00 |
| 31.07.2026 | 132,02 | 133,12 | 128,00 | 129,18 | 0,22% | 1.888,00 |
| 30.07.2026 | 126,48 | 131,58 | 125,02 | 128,90 | 3,70% | 1.889,00 |
| 29.07.2026 | 130,34 | 131,62 | 124,30 | 124,30 | -4,56% | 3.782,00 |
| 28.07.2026 | 137,06 | 137,48 | 129,24 | 130,24 | -5,14% | 2.985,00 |
| 27.07.2026 | 144,80 | 146,66 | 137,10 | 137,30 | -4,04% | 1.988,00 |
| 24.07.2026 | 148,22 | 149,12 | 143,08 | 143,08 | -3,32% | 2.066,00 |
| 23.07.2026 | 145,96 | 148,00 | 144,44 | 148,00 | 0,84% | 1.113,00 |
| 22.07.2026 | 142,68 | 146,98 | 140,46 | 146,76 | 3,11% | 2.265,00 |
| 21.07.2026 | 139,50 | 144,18 | 139,14 | 142,34 | 3,50% | 2.375,00 |
| 20.07.2026 | 136,14 | 138,60 | 135,02 | 137,52 | 0,67% | 1.416,00 |
| 17.07.2026 | 130,88 | 136,60 | 129,90 | 136,60 | 2,41% | 3.292,00 |
| 16.07.2026 | 140,82 | 140,82 | 130,12 | 133,38 | -4,62% | 3.367,00 |
| 15.07.2026 | 140,34 | 145,56 | 138,14 | 139,84 | 1,04% | 3.897,00 |
| 14.07.2026 | 139,94 | 146,36 | 138,20 | 138,40 | 0,09% | 1.755,00 |
| 13.07.2026 | 138,30 | 139,08 | 136,96 | 138,28 | -1,21% | 1.578,00 |
| 10.07.2026 | 138,50 | 139,98 | 136,50 | 139,98 | 0,71% | 1.889,00 |
| 09.07.2026 | 136,82 | 140,20 | 135,44 | 139,00 | 2,69% | 1.625,00 |
| 08.07.2026 | 136,70 | 137,00 | 132,66 | 135,36 | -1,11% | 2.975,00 |
| 07.07.2026 | 135,20 | 139,02 | 135,00 | 136,88 | -0,09% | 1.993,00 |
| 06.07.2026 | 134,30 | 137,00 | 132,96 | 137,00 | 1,29% | 1.869,00 |
| 03.07.2026 | 132,48 | 138,00 | 132,48 | 135,26 | 2,42% | 2.509,00 |
| 02.07.2026 | 133,90 | 135,92 | 130,24 | 132,06 | -1,49% | 4.077,00 |
| 01.07.2026 | 139,46 | 140,20 | 132,76 | 134,06 | -2,50% | 3.624,00 |
| 30.06.2026 | 142,74 | 144,58 | 137,34 | 137,50 | -4,01% | 2.129,00 |
| 29.06.2026 | 145,34 | 145,34 | 141,26 | 143,24 | -0,73% | 3.067,00 |
| 26.06.2026 | 144,98 | 146,50 | 142,00 | 144,30 | -2,10% | 8.253,00 |
| 25.06.2026 | 144,24 | 150,28 | 144,24 | 147,40 | 2,29% | 1.777,00 |
| 24.06.2026 | 143,00 | 145,42 | 141,68 | 144,10 | 1,38% | 5.079,00 |
| 23.06.2026 | 144,18 | 145,12 | 139,40 | 142,14 | -3,12% | 3.465,00 |
| 22.06.2026 | 143,12 | 148,78 | 142,02 | 146,72 | 2,98% | 3.978,00 |
| 19.06.2026 | 142,50 | 144,00 | 141,12 | 142,48 | -0,20% | 1.798,00 |
| 18.06.2026 | 138,50 | 148,56 | 138,50 | 142,76 | 3,24% | 5.031,00 |
| 17.06.2026 | 137,02 | 140,14 | 136,50 | 138,28 | 0,96% | 2.399,00 |
| 16.06.2026 | 132,94 | 138,98 | 131,48 | 136,96 | 3,01% | 2.834,00 |
| 15.06.2026 | 130,64 | 134,22 | 129,80 | 132,96 | 3,88% | 4.219,00 |
| 12.06.2026 | 128,52 | 129,50 | 126,46 | 128,00 | 1,33% | 2.984,00 |
| 11.06.2026 | 121,50 | 126,64 | 120,42 | 126,32 | 5,27% | 6.166,00 |
| 10.06.2026 | 125,00 | 127,26 | 119,36 | 120,00 | -4,35% | 2.945,00 |
| 09.06.2026 | 128,52 | 129,96 | 122,68 | 125,46 | -1,48% | 1.554,00 |
| 08.06.2026 | 128,82 | 131,04 | 127,00 | 127,34 | -0,58% | 3.250,00 |
| 05.06.2026 | 131,30 | 132,66 | 128,08 | 128,08 | -3,37% | 2.796,00 |
| 04.06.2026 | 132,04 | 132,54 | 129,12 | 132,54 | -0,38% | 6.104,00 |
| 03.06.2026 | 137,00 | 137,00 | 131,82 | 133,04 | -2,33% | 4.387,00 |
| 02.06.2026 | 133,42 | 138,10 | 131,48 | 136,22 | 2,58% | 3.570,00 |
| 01.06.2026 | 137,30 | 138,66 | 130,46 | 132,80 | -3,38% | 9.976,00 |
| 29.05.2026 | 137,50 | 139,00 | 134,62 | 137,44 | -0,41% | 3.340,00 |
| 28.05.2026 | 137,80 | 140,52 | 135,24 | 138,00 | 0,19% | 2.852,00 |
| 27.05.2026 | 141,02 | 143,52 | 136,48 | 137,74 | -2,30% | 4.602,00 |
| 26.05.2026 | 136,96 | 143,90 | 135,36 | 140,98 | 2,13% | 10.031,00 |
| 25.05.2026 | 136,70 | 141,00 | 135,80 | 138,04 | 2,60% | 9.065,00 |