158,050€
0,80%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 156,70 | 159,55 | 156,70 | 159,55 | 1,75% | 86,00 |
| 06.01.2025 | 158,75 | 163,30 | 156,80 | 156,80 | -0,19% | 1.111,00 |
| 03.01.2025 | 146,95 | 157,10 | 145,20 | 157,10 | 8,64% | 265,00 |
| 02.01.2025 | 134,50 | 145,55 | 134,50 | 144,60 | 8,03% | 302,00 |
| 30.12.2024 | 135,20 | 135,20 | 133,85 | 133,85 | 1,36% | 77,00 |
| 27.12.2024 | 139,00 | 139,25 | 131,25 | 132,05 | -3,01% | 382,00 |
| 23.12.2024 | 135,80 | 136,20 | 132,45 | 136,15 | 1,15% | 127,00 |
| 20.12.2024 | 131,10 | 135,50 | 126,90 | 134,60 | 3,66% | 256,00 |
| 19.12.2024 | 126,40 | 129,85 | 126,40 | 129,85 | 0,66% | 1.131,00 |
| 18.12.2024 | 133,95 | 134,00 | 129,00 | 129,00 | -3,52% | 164,00 |
| 17.12.2024 | 138,90 | 138,90 | 130,10 | 133,70 | -4,47% | 1.880,00 |
| 16.12.2024 | 140,45 | 140,45 | 136,90 | 139,95 | 1,74% | 544,00 |
| 13.12.2024 | 138,00 | 141,35 | 137,55 | 137,55 | -1,08% | 487,00 |
| 12.12.2024 | 138,00 | 140,50 | 138,00 | 139,05 | -0,86% | 748,00 |
| 11.12.2024 | 135,75 | 140,25 | 133,90 | 140,25 | 5,69% | 473,00 |
| 10.12.2024 | 139,90 | 142,20 | 132,70 | 132,70 | -5,69% | 498,00 |
| 09.12.2024 | 154,00 | 154,00 | 138,40 | 140,70 | -6,94% | 1.841,00 |
| 06.12.2024 | 152,60 | 153,25 | 150,00 | 151,20 | -2,48% | 788,00 |
| 05.12.2024 | 154,20 | 155,10 | 152,00 | 155,05 | 1,84% | 960,00 |
| 04.12.2024 | 148,00 | 155,00 | 147,00 | 152,25 | 3,01% | 756,00 |
| 03.12.2024 | 147,15 | 148,25 | 146,60 | 147,80 | -0,14% | 300,00 |
| 02.12.2024 | 152,00 | 154,50 | 147,80 | 148,00 | -1,69% | 415,00 |
| 29.11.2024 | 148,50 | 152,05 | 148,50 | 150,55 | 1,21% | 91,00 |
| 28.11.2024 | 145,65 | 150,25 | 145,40 | 148,75 | 1,99% | 283,00 |
| 27.11.2024 | 153,80 | 156,95 | 145,85 | 145,85 | -6,08% | 481,00 |
| 26.11.2024 | 145,95 | 156,45 | 145,95 | 155,30 | 5,25% | 1.512,00 |
| 25.11.2024 | 156,95 | 159,90 | 147,25 | 147,55 | -5,63% | 719,00 |
| 22.11.2024 | 159,85 | 164,00 | 152,90 | 156,35 | -1,76% | 1.213,00 |
| 21.11.2024 | 146,05 | 159,15 | 145,80 | 159,15 | 8,67% | 1.798,00 |
| 20.11.2024 | 150,15 | 152,50 | 145,15 | 146,45 | 2,81% | 844,00 |
| 19.11.2024 | 137,25 | 142,45 | 136,40 | 142,45 | 0,96% | 1.703,00 |
| 18.11.2024 | 133,50 | 143,25 | 133,50 | 141,10 | 5,57% | 1.733,00 |
| 15.11.2024 | 129,30 | 133,65 | 128,45 | 133,65 | -0,26% | 144,00 |
| 14.11.2024 | 134,35 | 136,55 | 134,00 | 134,00 | -2,19% | 130,00 |
| 13.11.2024 | 134,25 | 137,00 | 132,90 | 137,00 | 4,06% | 32,00 |
| 12.11.2024 | 135,90 | 138,05 | 131,50 | 131,65 | -1,61% | 439,00 |
| 11.11.2024 | 136,50 | 138,10 | 133,80 | 133,80 | 3,00% | 1.742,00 |
| 08.11.2024 | 124,10 | 132,00 | 124,10 | 129,90 | 2,69% | 2.590,00 |
| 07.11.2024 | 116,80 | 129,30 | 116,80 | 126,50 | 8,63% | 292,00 |
| 06.11.2024 | 115,05 | 119,50 | 113,25 | 116,45 | 7,48% | 1.140,00 |
| 05.11.2024 | 105,10 | 108,35 | 105,10 | 108,35 | 0,79% | 70,00 |
| 04.11.2024 | 105,05 | 107,50 | 102,95 | 107,50 | -3,15% | 1.372,00 |
| 01.11.2024 | 114,05 | 114,35 | 111,00 | 111,00 | -3,77% | 163,00 |
| 31.10.2024 | 113,45 | 115,35 | 113,45 | 115,35 | 0,44% | 40,00 |
| 30.10.2024 | 116,85 | 116,95 | 112,95 | 114,85 | -1,84% | 263,00 |
| 29.10.2024 | 117,70 | 117,70 | 117,00 | 117,00 | -1,14% | 380,00 |
| 28.10.2024 | 115,15 | 118,60 | 115,15 | 118,35 | 3,36% | 253,00 |
| 25.10.2024 | 115,40 | 116,40 | 114,50 | 114,50 | -2,35% | 608,00 |
| 24.10.2024 | 116,90 | 117,25 | 116,90 | 117,25 | 0,43% | 10,00 |
| 23.10.2024 | 115,30 | 116,90 | 115,30 | 116,75 | 0,00% | 54,00 |
| 22.10.2024 | 119,25 | 120,10 | 113,00 | 116,75 | -2,79% | 268,00 |
| 21.10.2024 | 121,80 | 122,50 | 118,15 | 120,10 | 0,80% | 891,00 |
| 18.10.2024 | 117,50 | 120,25 | 117,00 | 119,15 | -2,34% | 316,00 |
| 17.10.2024 | 125,55 | 127,00 | 122,00 | 122,00 | -2,01% | 1.221,00 |
| 16.10.2024 | 117,25 | 124,80 | 117,25 | 124,50 | 4,10% | 623,00 |
| 15.10.2024 | 124,30 | 126,35 | 117,75 | 119,60 | -0,83% | 1.706,00 |
| 14.10.2024 | 114,90 | 121,05 | 114,80 | 120,60 | 6,73% | 665,00 |
| 11.10.2024 | 108,85 | 113,00 | 104,50 | 113,00 | -2,59% | 544,00 |
| 10.10.2024 | 112,55 | 116,00 | 112,00 | 116,00 | 2,75% | 512,00 |
| 09.10.2024 | 117,25 | 117,25 | 111,10 | 112,90 | -5,05% | 2.876,00 |
| 08.10.2024 | 119,35 | 119,80 | 115,80 | 118,90 | 0,17% | 664,00 |
| 07.10.2024 | 128,90 | 130,80 | 116,90 | 118,70 | -6,31% | 1.983,00 |
| 04.10.2024 | 122,15 | 127,20 | 120,60 | 126,70 | 4,41% | 1.828,00 |
| 03.10.2024 | 113,50 | 121,35 | 113,50 | 121,35 | 6,82% | 773,00 |
| 02.10.2024 | 109,80 | 115,05 | 109,80 | 113,60 | 4,12% | 675,00 |
| 01.10.2024 | 105,90 | 109,10 | 105,90 | 109,10 | 2,15% | 105,00 |
| 30.09.2024 | 105,40 | 107,00 | 105,10 | 106,80 | 0,95% | 250,00 |
| 27.09.2024 | 101,55 | 105,80 | 101,55 | 105,80 | 1,20% | 15,00 |
| 26.09.2024 | 110,80 | 111,00 | 103,75 | 104,55 | 3,67% | 1.215,00 |
| 25.09.2024 | 99,52 | 100,85 | 99,52 | 100,85 | -1,13% | 100,00 |
| 24.09.2024 | 100,20 | 102,00 | 100,20 | 102,00 | 0,99% | 40,00 |
| 23.09.2024 | 98,58 | 102,40 | 96,00 | 101,00 | 9,97% | 932,00 |
| 20.09.2024 | 82,00 | 91,84 | 82,00 | 91,84 | 12,03% | 140,00 |
| 19.09.2024 | 83,06 | 84,50 | 81,98 | 81,98 | -1,56% | 140,00 |
| 18.09.2024 | 81,40 | 83,28 | 81,40 | 83,28 | 1,59% | 67,00 |
| 17.09.2024 | 79,84 | 81,98 | 79,84 | 81,98 | 5,24% | 271,00 |
| 16.09.2024 | 76,32 | 77,90 | 76,32 | 77,90 | 3,26% | 32,00 |
| 13.09.2024 | 73,18 | 75,44 | 73,18 | 75,44 | 4,66% | 30,00 |
| 12.09.2024 | 72,08 | 72,08 | 72,08 | 72,08 | 5,78% | - |
| 11.09.2024 | 68,14 | 68,14 | 68,14 | 68,14 | 0,95% | - |
| 10.09.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 09.09.2024 | 67,00 | 67,02 | 67,00 | 67,00 | 0,93% | 25,00 |
| 06.09.2024 | 67,48 | 68,40 | 66,38 | 66,38 | -3,55% | 30,00 |
| 05.09.2024 | 68,44 | 68,84 | 68,44 | 68,82 | 1,68% | 189,00 |
| 04.09.2024 | 67,68 | 67,68 | 67,68 | 67,68 | -3,31% | - |
| 03.09.2024 | 77,24 | 77,24 | 70,00 | 70,00 | -8,50% | 100,00 |
| 02.09.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -0,65% | - |
| 30.08.2024 | 75,76 | 78,00 | 75,76 | 77,00 | -0,90% | 45,00 |
| 29.08.2024 | 72,48 | 77,70 | 72,48 | 77,70 | 3,35% | 572,00 |
| 28.08.2024 | 75,28 | 76,00 | 75,18 | 75,18 | -0,69% | 57,00 |
| 27.08.2024 | 75,24 | 75,70 | 75,24 | 75,70 | -3,12% | 28,00 |
| 26.08.2024 | 76,20 | 78,14 | 76,20 | 78,14 | 2,82% | 31,00 |
| 23.08.2024 | 74,80 | 76,48 | 74,80 | 76,00 | 2,45% | 160,00 |
| 22.08.2024 | 73,30 | 74,18 | 73,30 | 74,18 | 4,98% | 160,00 |
| 21.08.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -2,05% | - |
| 20.08.2024 | 72,14 | 72,14 | 72,14 | 72,14 | 0,98% | - |
| 19.08.2024 | 71,02 | 71,44 | 71,02 | 71,44 | -4,59% | 35,00 |
| 16.08.2024 | 73,52 | 74,88 | 73,52 | 74,88 | 0,83% | 15,00 |
| 15.08.2024 | 71,40 | 74,26 | 71,40 | 74,26 | 0,24% | 50,00 |
| 14.08.2024 | 72,50 | 74,08 | 72,50 | 74,08 | 1,48% | 80,00 |