140,425€
2,02%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 139,55 | 143,50 | 139,35 | 139,50 | 1,34% | 297,00 |
| 15.05.2025 | 136,80 | 137,80 | 133,40 | 137,65 | -0,40% | 311,00 |
| 14.05.2025 | 138,15 | 139,60 | 137,80 | 138,20 | 1,62% | 346,00 |
| 13.05.2025 | 129,95 | 136,00 | 129,95 | 136,00 | 3,38% | 422,00 |
| 12.05.2025 | 123,50 | 132,50 | 123,50 | 131,55 | 10,50% | 434,00 |
| 09.05.2025 | 125,00 | 125,00 | 119,05 | 119,05 | -5,52% | 45,00 |
| 08.05.2025 | 125,50 | 126,75 | 124,75 | 126,00 | 4,26% | 179,00 |
| 07.05.2025 | 128,55 | 129,90 | 120,25 | 120,85 | -4,09% | 736,00 |
| 06.05.2025 | 122,00 | 126,20 | 119,80 | 126,00 | 1,49% | 429,00 |
| 05.05.2025 | 122,95 | 124,15 | 120,35 | 124,15 | 0,93% | 94,00 |
| 02.05.2025 | 121,65 | 124,30 | 121,35 | 123,00 | 8,80% | 105,00 |
| 30.04.2025 | 111,65 | 114,70 | 108,45 | 113,05 | -0,26% | 191,00 |
| 29.04.2025 | 113,35 | 113,35 | 113,35 | 113,35 | 2,39% | - |
| 28.04.2025 | 112,00 | 112,00 | 110,70 | 110,70 | -0,14% | 230,00 |
| 25.04.2025 | 111,00 | 111,50 | 108,65 | 110,85 | 2,02% | 125,00 |
| 24.04.2025 | 104,05 | 108,65 | 104,05 | 108,65 | 0,14% | 292,00 |
| 23.04.2025 | 103,50 | 108,50 | 103,40 | 108,50 | 9,77% | 370,00 |
| 22.04.2025 | 93,98 | 98,84 | 92,22 | 98,84 | -3,99% | 368,00 |
| 17.04.2025 | 102,20 | 103,25 | 102,20 | 102,95 | 5,27% | 25,00 |
| 16.04.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -3,93% | - |
| 15.04.2025 | 97,92 | 101,85 | 97,92 | 101,80 | 3,79% | 212,00 |
| 14.04.2025 | 97,80 | 101,60 | 97,80 | 98,08 | -1,33% | 139,00 |
| 11.04.2025 | 96,62 | 99,40 | 96,62 | 99,40 | 0,44% | 100,00 |
| 10.04.2025 | 106,60 | 106,60 | 98,96 | 98,96 | -9,46% | 81,00 |
| 09.04.2025 | 90,00 | 109,65 | 87,00 | 109,30 | 9,30% | 416,00 |
| 08.04.2025 | 94,10 | 102,95 | 94,10 | 100,00 | 5,06% | 2.230,00 |
| 07.04.2025 | 80,50 | 99,14 | 78,52 | 95,18 | 7,69% | 1.397,00 |
| 04.04.2025 | 98,00 | 98,76 | 84,42 | 88,38 | -10,46% | 735,00 |
| 03.04.2025 | 108,60 | 109,10 | 98,70 | 98,70 | -13,19% | 350,00 |
| 02.04.2025 | 111,80 | 113,70 | 110,30 | 113,70 | 1,84% | 518,00 |
| 01.04.2025 | 107,35 | 111,65 | 107,35 | 111,65 | 5,33% | 2,00 |
| 31.03.2025 | 109,80 | 109,80 | 103,15 | 106,00 | -3,90% | 379,00 |
| 28.03.2025 | 108,95 | 110,60 | 108,40 | 110,30 | 0,27% | 301,00 |
| 27.03.2025 | 114,35 | 114,35 | 110,00 | 110,00 | -4,47% | 300,00 |
| 26.03.2025 | 120,35 | 120,45 | 115,15 | 115,15 | -5,54% | 200,00 |
| 25.03.2025 | 123,95 | 124,90 | 118,20 | 121,90 | -1,57% | 611,00 |
| 24.03.2025 | 121,65 | 127,75 | 121,65 | 123,85 | 2,57% | 268,00 |
| 21.03.2025 | 120,75 | 120,75 | 120,75 | 120,75 | -0,04% | - |
| 20.03.2025 | 122,10 | 123,20 | 118,60 | 120,80 | 1,73% | 443,00 |
| 19.03.2025 | 113,15 | 120,00 | 112,65 | 118,75 | 3,85% | 159,00 |
| 18.03.2025 | 114,65 | 118,00 | 114,30 | 114,35 | -2,35% | 845,00 |
| 17.03.2025 | 113,00 | 117,85 | 112,85 | 117,10 | 2,14% | 483,00 |
| 14.03.2025 | 109,65 | 114,65 | 109,65 | 114,65 | 5,28% | 176,00 |
| 13.03.2025 | 110,95 | 112,50 | 108,00 | 108,90 | -5,30% | 480,00 |
| 12.03.2025 | 106,55 | 115,65 | 106,30 | 115,00 | 9,73% | 1.049,00 |
| 11.03.2025 | 98,28 | 104,85 | 97,50 | 104,80 | 4,17% | 7.428,00 |
| 10.03.2025 | 104,20 | 104,20 | 98,00 | 100,60 | -5,09% | 1.237,00 |
| 07.03.2025 | 104,00 | 108,75 | 101,85 | 106,00 | 0,90% | 2.132,00 |
| 06.03.2025 | 116,00 | 116,00 | 104,50 | 105,05 | -10,63% | 1.533,00 |
| 05.03.2025 | 123,00 | 124,00 | 112,75 | 117,55 | -4,82% | 908,00 |
| 04.03.2025 | 117,30 | 123,50 | 110,85 | 123,50 | 6,28% | 1.365,00 |
| 03.03.2025 | 128,00 | 129,65 | 116,20 | 116,20 | -8,21% | 599,00 |
| 28.02.2025 | 127,30 | 127,30 | 120,00 | 126,60 | 1,24% | 874,00 |
| 27.02.2025 | 144,75 | 153,95 | 125,00 | 125,05 | -11,22% | 1.026,00 |
| 26.02.2025 | 132,05 | 142,65 | 132,05 | 140,85 | 7,93% | 1.408,00 |
| 25.02.2025 | 134,35 | 136,00 | 123,30 | 130,50 | -4,85% | 1.004,00 |
| 24.02.2025 | 144,20 | 146,05 | 134,70 | 137,15 | -4,62% | 1.637,00 |
| 21.02.2025 | 154,90 | 155,60 | 143,15 | 143,80 | -7,17% | 1.265,00 |
| 20.02.2025 | 160,65 | 162,35 | 153,00 | 154,90 | -4,26% | 597,00 |
| 19.02.2025 | 162,90 | 165,00 | 160,95 | 161,80 | -0,31% | 1.168,00 |
| 18.02.2025 | 158,60 | 163,00 | 158,35 | 162,30 | 3,38% | 1.502,00 |
| 17.02.2025 | 156,00 | 159,45 | 156,00 | 157,00 | -1,69% | 1.511,00 |
| 14.02.2025 | 157,50 | 161,00 | 154,90 | 159,70 | 1,30% | 425,00 |
| 13.02.2025 | 159,30 | 162,70 | 157,65 | 157,65 | -2,75% | 332,00 |
| 12.02.2025 | 160,55 | 162,80 | 157,90 | 162,10 | 0,62% | 196,00 |
| 11.02.2025 | 163,50 | 164,15 | 160,80 | 161,10 | -1,86% | 396,00 |
| 10.02.2025 | 163,00 | 165,15 | 161,30 | 164,15 | -2,23% | 411,00 |
| 07.02.2025 | 162,00 | 167,90 | 161,65 | 167,90 | 3,32% | 455,00 |
| 06.02.2025 | 166,15 | 168,35 | 162,50 | 162,50 | 0,09% | 332,00 |
| 05.02.2025 | 161,60 | 164,50 | 159,80 | 162,35 | -0,03% | 832,00 |
| 04.02.2025 | 165,50 | 165,75 | 161,40 | 162,40 | -0,15% | 999,00 |
| 03.02.2025 | 153,00 | 164,00 | 152,40 | 162,65 | -0,09% | 1.756,00 |
| 31.01.2025 | 171,45 | 175,55 | 161,95 | 162,80 | -3,30% | 2.377,00 |
| 30.01.2025 | 150,90 | 168,60 | 150,45 | 168,35 | 13,18% | 2.042,00 |
| 29.01.2025 | 145,00 | 153,60 | 140,55 | 148,75 | 4,64% | 3.534,00 |
| 28.01.2025 | 139,05 | 142,15 | 130,00 | 142,15 | 8,68% | 3.343,00 |
| 27.01.2025 | 174,55 | 174,55 | 126,90 | 130,80 | -27,93% | 6.026,00 |
| 24.01.2025 | 186,30 | 188,60 | 181,50 | 181,50 | -2,31% | 2.399,00 |
| 23.01.2025 | 181,40 | 192,15 | 179,15 | 185,80 | 3,22% | 2.226,00 |
| 22.01.2025 | 182,45 | 188,25 | 177,55 | 180,00 | 0,22% | 2.579,00 |
| 21.01.2025 | 173,50 | 179,60 | 169,00 | 179,60 | 5,71% | 1.174,00 |
| 20.01.2025 | 167,00 | 171,15 | 167,00 | 169,90 | 2,44% | 713,00 |
| 17.01.2025 | 170,35 | 171,60 | 151,90 | 165,85 | -3,69% | 2.807,00 |
| 16.01.2025 | 165,50 | 172,20 | 163,35 | 172,20 | 4,17% | 711,00 |
| 15.01.2025 | 166,85 | 172,00 | 164,50 | 165,30 | -0,12% | 767,00 |
| 14.01.2025 | 158,20 | 169,75 | 158,20 | 165,50 | 5,65% | 632,00 |
| 13.01.2025 | 164,80 | 164,80 | 156,65 | 156,65 | -3,30% | 519,00 |
| 10.01.2025 | 156,65 | 162,40 | 154,40 | 162,00 | 1,76% | 106,00 |
| 09.01.2025 | 156,85 | 159,20 | 155,90 | 159,20 | 4,15% | 772,00 |
| 08.01.2025 | 159,05 | 160,20 | 149,80 | 152,85 | -4,20% | 792,00 |
| 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 |