127,970€
0,76%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 126,80 | 129,08 | 126,80 | 128,48 | 1,17% | 595,00 |
| 10.09.2026 | 129,36 | 130,96 | 127,00 | 127,00 | -2,20% | 139,00 |
| 09.09.2026 | 131,70 | 131,88 | 129,76 | 129,86 | -1,98% | 1.434,00 |
| 08.09.2026 | 132,50 | 133,00 | 130,64 | 132,48 | 0,49% | 302,00 |
| 07.09.2026 | 128,80 | 132,44 | 128,80 | 131,84 | 2,58% | 638,00 |
| 04.09.2026 | 123,90 | 128,52 | 123,90 | 128,52 | 3,40% | 205,00 |
| 03.09.2026 | 123,40 | 125,84 | 123,40 | 124,30 | 0,53% | 660,00 |
| 02.09.2026 | 118,04 | 123,64 | 118,04 | 123,64 | 3,99% | 210,00 |
| 01.09.2026 | 118,54 | 120,40 | 117,00 | 118,90 | 0,41% | 1.147,00 |
| 31.08.2026 | 119,20 | 119,90 | 117,92 | 118,42 | -0,03% | 606,00 |
| 28.08.2026 | 119,24 | 121,42 | 118,46 | 118,46 | -1,27% | 1.189,00 |
| 27.08.2026 | 120,74 | 123,40 | 119,98 | 119,98 | -0,71% | 28,00 |
| 26.08.2026 | 119,66 | 121,16 | 119,66 | 120,84 | 1,43% | 98,00 |
| 25.08.2026 | 117,10 | 119,14 | 117,10 | 119,14 | 2,11% | 42,00 |
| 24.08.2026 | 116,90 | 117,40 | 116,24 | 116,68 | -0,24% | 1.527,00 |
| 21.08.2026 | 118,84 | 121,00 | 116,96 | 116,96 | -2,35% | 272,00 |
| 20.08.2026 | 121,72 | 121,92 | 119,78 | 119,78 | 0,93% | 406,00 |
| 19.08.2026 | 120,42 | 120,42 | 118,68 | 118,68 | -1,10% | 50,00 |
| 18.08.2026 | 124,70 | 125,90 | 120,00 | 120,00 | -5,47% | 2.182,00 |
| 17.08.2026 | 130,00 | 130,18 | 126,94 | 126,94 | -0,50% | 642,00 |
| 14.08.2026 | 126,46 | 127,58 | 126,46 | 127,58 | 0,92% | 40,00 |
| 13.08.2026 | 127,20 | 128,68 | 126,42 | 126,42 | -2,56% | 50,00 |
| 12.08.2026 | 125,46 | 129,74 | 125,46 | 129,74 | 3,63% | 121,00 |
| 11.08.2026 | 123,60 | 125,20 | 123,60 | 125,20 | 1,62% | 59,00 |
| 10.08.2026 | 122,92 | 123,20 | 122,80 | 123,20 | 3,97% | 61,00 |
| 07.08.2026 | 123,72 | 126,68 | 117,96 | 118,50 | -4,53% | 61,00 |
| 06.08.2026 | 121,42 | 124,12 | 121,42 | 124,12 | 0,96% | 20,00 |
| 05.08.2026 | 124,76 | 127,06 | 122,94 | 122,94 | -1,96% | 205,00 |
| 04.08.2026 | 135,40 | 135,40 | 125,00 | 125,40 | -5,19% | 1.299,00 |
| 03.08.2026 | 129,48 | 132,26 | 129,48 | 132,26 | -0,85% | 100,00 |
| 31.07.2026 | 130,68 | 133,40 | 130,68 | 133,40 | 6,77% | 229,00 |
| 30.07.2026 | 125,06 | 125,06 | 124,94 | 124,94 | -0,56% | 25,00 |
| 29.07.2026 | 128,88 | 131,86 | 125,64 | 125,64 | -4,15% | 213,00 |
| 28.07.2026 | 136,02 | 136,02 | 131,08 | 131,08 | -5,58% | 45,00 |
| 27.07.2026 | 144,84 | 145,50 | 138,82 | 138,82 | -6,15% | 72,00 |
| 24.07.2026 | 147,02 | 147,92 | 147,02 | 147,92 | 1,37% | 60,00 |
| 23.07.2026 | 144,46 | 146,24 | 144,46 | 145,92 | 3,64% | 67,00 |
| 22.07.2026 | 140,80 | 140,80 | 140,80 | 140,80 | 0,86% | - |
| 21.07.2026 | 139,34 | 139,60 | 139,34 | 139,60 | 1,90% | 2,00 |
| 20.07.2026 | 134,76 | 137,00 | 134,76 | 137,00 | 1,09% | 85,00 |
| 17.07.2026 | 130,86 | 135,52 | 130,86 | 135,52 | -3,37% | 1,00 |
| 16.07.2026 | 138,86 | 140,24 | 138,86 | 140,24 | -0,33% | 80,00 |
| 15.07.2026 | 139,80 | 140,70 | 139,14 | 140,70 | -0,52% | 136,00 |
| 14.07.2026 | 138,66 | 141,44 | 138,66 | 141,44 | 1,54% | 45,00 |
| 13.07.2026 | 136,00 | 139,30 | 136,00 | 139,30 | 0,13% | 15,00 |
| 10.07.2026 | 137,02 | 139,12 | 136,84 | 139,12 | 0,16% | 50,00 |
| 09.07.2026 | 135,28 | 138,90 | 135,28 | 138,90 | 2,39% | 147,00 |
| 08.07.2026 | 134,94 | 135,66 | 134,00 | 135,66 | -1,27% | 40,00 |
| 07.07.2026 | 135,92 | 137,40 | 135,92 | 137,40 | 2,83% | 32,00 |
| 06.07.2026 | 133,62 | 133,62 | 133,62 | 133,62 | -2,10% | 40,00 |
| 03.07.2026 | 132,54 | 136,48 | 132,54 | 136,48 | 1,46% | 22,00 |
| 02.07.2026 | 133,28 | 134,52 | 133,28 | 134,52 | -3,85% | 93,00 |
| 01.07.2026 | 137,90 | 139,90 | 137,90 | 139,90 | -1,48% | 125,00 |
| 30.06.2026 | 142,74 | 143,70 | 142,00 | 142,00 | 0,74% | 90,00 |
| 29.06.2026 | 146,00 | 146,00 | 140,96 | 140,96 | -1,40% | 1.313,00 |
| 26.06.2026 | 144,50 | 144,54 | 142,96 | 142,96 | -3,72% | 303,00 |
| 25.06.2026 | 143,74 | 148,48 | 143,74 | 148,48 | 3,64% | 245,00 |
| 24.06.2026 | 142,88 | 143,26 | 142,88 | 143,26 | 1,83% | 156,00 |
| 23.06.2026 | 140,74 | 140,80 | 140,60 | 140,68 | -5,21% | 266,00 |
| 22.06.2026 | 141,86 | 148,42 | 141,86 | 148,42 | 5,22% | 109,00 |
| 19.06.2026 | 141,06 | 141,06 | 141,06 | 141,06 | -0,98% | - |
| 18.06.2026 | 138,24 | 148,32 | 138,24 | 142,46 | 2,67% | 319,00 |
| 17.06.2026 | 136,76 | 138,76 | 136,76 | 138,76 | 1,03% | 86,00 |
| 16.06.2026 | 131,48 | 137,34 | 131,48 | 137,34 | 4,27% | 107,00 |
| 15.06.2026 | 129,96 | 131,72 | 128,26 | 131,72 | 3,18% | 158,00 |
| 12.06.2026 | 126,46 | 127,66 | 126,46 | 127,66 | 1,90% | 15,00 |
| 11.06.2026 | 120,20 | 125,28 | 120,20 | 125,28 | 4,47% | 106,00 |
| 10.06.2026 | 125,00 | 125,00 | 119,92 | 119,92 | -4,60% | 35,00 |
| 09.06.2026 | 127,40 | 127,40 | 125,70 | 125,70 | -3,97% | 20,00 |
| 08.06.2026 | 127,74 | 130,90 | 127,74 | 130,90 | -0,06% | 181,00 |
| 05.06.2026 | 130,02 | 130,98 | 130,02 | 130,98 | -1,13% | 20,00 |
| 04.06.2026 | 130,88 | 133,52 | 129,98 | 132,48 | -1,59% | 130,00 |
| 03.06.2026 | 137,50 | 137,50 | 134,62 | 134,62 | -2,25% | 473,00 |
| 02.06.2026 | 132,06 | 137,72 | 132,06 | 137,72 | 2,81% | 70,00 |
| 01.06.2026 | 137,50 | 137,50 | 131,24 | 133,96 | -1,57% | 1.285,00 |
| 29.05.2026 | 137,46 | 138,50 | 136,10 | 136,10 | -3,48% | 110,00 |
| 28.05.2026 | 136,62 | 141,00 | 136,62 | 141,00 | 2,52% | 999,00 |
| 27.05.2026 | 140,98 | 143,00 | 137,54 | 137,54 | -3,17% | 1.107,00 |
| 26.05.2026 | 136,38 | 142,04 | 136,38 | 142,04 | 2,91% | 370,00 |
| 25.05.2026 | 137,00 | 140,02 | 137,00 | 138,02 | 1,90% | 365,00 |
| 22.05.2026 | 128,50 | 135,44 | 128,24 | 135,44 | 9,07% | 658,00 |
| 21.05.2026 | 125,40 | 126,00 | 124,08 | 124,18 | -0,27% | 224,00 |
| 20.05.2026 | 115,98 | 124,52 | 115,98 | 124,52 | 7,98% | 1.050,00 |
| 19.05.2026 | 116,54 | 119,02 | 115,32 | 115,32 | -1,70% | 228,00 |
| 18.05.2026 | 122,00 | 122,00 | 116,56 | 117,32 | -2,54% | 147,00 |
| 15.05.2026 | 119,80 | 122,66 | 119,80 | 120,38 | 0,08% | 80,00 |
| 14.05.2026 | 121,78 | 122,64 | 120,00 | 120,28 | -1,52% | 287,00 |
| 13.05.2026 | 125,00 | 126,32 | 119,62 | 122,14 | -2,26% | 458,00 |
| 12.05.2026 | 127,90 | 129,58 | 124,70 | 124,96 | -3,25% | 698,00 |
| 11.05.2026 | 127,26 | 129,16 | 124,74 | 129,16 | 2,51% | 371,00 |
| 08.05.2026 | 132,00 | 134,00 | 126,00 | 126,00 | -6,68% | 826,00 |
| 07.05.2026 | 135,06 | 140,00 | 135,02 | 135,02 | -1,13% | 295,00 |
| 06.05.2026 | 137,68 | 139,76 | 134,98 | 136,56 | -0,32% | 196,00 |
| 05.05.2026 | 137,38 | 139,30 | 137,00 | 137,00 | 0,47% | 315,00 |
| 04.05.2026 | 135,00 | 136,36 | 132,50 | 136,36 | 2,19% | 444,00 |
| 30.04.2026 | 131,04 | 133,44 | 131,04 | 133,44 | -1,16% | 48,00 |
| 29.04.2026 | 137,76 | 137,76 | 135,00 | 135,00 | -1,13% | 1.510,00 |
| 28.04.2026 | 141,26 | 141,70 | 136,54 | 136,54 | -3,85% | 38,00 |
| 27.04.2026 | 140,50 | 142,00 | 140,50 | 142,00 | 5,47% | 76,00 |
| 24.04.2026 | 134,64 | 134,64 | 134,64 | 134,64 | 1,40% | - |