145,350€
-0,27%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 146,25 | 146,40 | 144,45 | 144,65 | -0,75% | 122,00 |
| 19.02.2026 | 144,50 | 146,10 | 144,40 | 145,75 | -1,29% | 75,00 |
| 18.02.2026 | 146,30 | 149,45 | 146,30 | 147,65 | -0,17% | 62,00 |
| 17.02.2026 | 143,30 | 149,50 | 143,30 | 147,90 | 2,39% | 267,00 |
| 16.02.2026 | 145,50 | 145,50 | 144,45 | 144,45 | 0,38% | 81,00 |
| 13.02.2026 | 136,40 | 143,90 | 136,10 | 143,90 | 4,39% | 139,00 |
| 12.02.2026 | 135,10 | 138,20 | 135,10 | 137,85 | 2,07% | 86,00 |
| 11.02.2026 | 133,55 | 135,05 | 133,55 | 135,05 | 0,86% | 30,00 |
| 10.02.2026 | 128,25 | 134,50 | 128,25 | 133,90 | 3,12% | 378,00 |
| 09.02.2026 | 126,95 | 129,85 | 125,20 | 129,85 | 2,20% | 210,00 |
| 06.02.2026 | 122,80 | 127,20 | 122,80 | 127,05 | 5,92% | 368,00 |
| 05.02.2026 | 120,85 | 120,85 | 119,95 | 119,95 | 0,21% | 175,00 |
| 04.02.2026 | 129,50 | 129,50 | 119,30 | 119,70 | -8,21% | 135,00 |
| 03.02.2026 | 131,10 | 133,05 | 130,00 | 130,40 | -1,36% | 60,00 |
| 02.02.2026 | 129,00 | 133,85 | 129,00 | 132,20 | -0,79% | 27,00 |
| 30.01.2026 | 134,15 | 134,15 | 133,25 | 133,25 | -0,74% | 25,00 |
| 29.01.2026 | 137,55 | 139,50 | 134,25 | 134,25 | -1,14% | 116,00 |
| 28.01.2026 | 137,65 | 138,00 | 135,80 | 135,80 | 1,04% | 142,00 |
| 27.01.2026 | 134,25 | 134,40 | 134,25 | 134,40 | -1,14% | 60,00 |
| 26.01.2026 | 133,95 | 135,95 | 133,35 | 135,95 | -0,15% | 291,00 |
| 23.01.2026 | 136,25 | 138,00 | 134,95 | 136,15 | -1,20% | 100,00 |
| 22.01.2026 | 137,35 | 140,00 | 137,35 | 137,80 | 2,38% | 657,00 |
| 21.01.2026 | 133,00 | 136,15 | 133,00 | 134,60 | 0,90% | 214,00 |
| 20.01.2026 | 138,70 | 139,50 | 133,40 | 133,40 | -5,15% | 316,00 |
| 19.01.2026 | 140,00 | 141,65 | 137,95 | 140,65 | -2,39% | 129,00 |
| 16.01.2026 | 159,95 | 159,95 | 140,80 | 144,10 | -7,39% | 659,00 |
| 15.01.2026 | 145,80 | 157,00 | 145,80 | 155,60 | 7,27% | 234,00 |
| 14.01.2026 | 146,80 | 149,70 | 145,00 | 145,05 | -2,13% | 558,00 |
| 13.01.2026 | 150,60 | 152,50 | 147,80 | 148,20 | -0,80% | 339,00 |
| 12.01.2026 | 142,60 | 150,15 | 141,80 | 149,40 | 3,39% | 1.110,00 |
| 09.01.2026 | 128,80 | 152,05 | 128,50 | 144,50 | 11,41% | 683,00 |
| 08.01.2026 | 132,30 | 134,45 | 129,40 | 129,70 | -3,43% | 1.496,00 |
| 07.01.2026 | 145,55 | 145,55 | 134,10 | 134,30 | -6,74% | 272,00 |
| 06.01.2026 | 144,40 | 144,40 | 144,00 | 144,00 | 4,12% | 100,00 |
| 05.01.2026 | 141,70 | 142,00 | 136,70 | 138,30 | -1,64% | 366,00 |
| 02.01.2026 | 137,25 | 140,60 | 137,25 | 140,60 | 2,03% | 789,00 |
| 30.12.2025 | 136,15 | 137,80 | 136,15 | 137,80 | -0,25% | 459,00 |
| 29.12.2025 | 135,00 | 138,95 | 135,00 | 138,15 | 0,88% | 852,00 |
| 23.12.2025 | 136,00 | 137,80 | 136,00 | 136,95 | -0,29% | 42,00 |
| 22.12.2025 | 139,50 | 141,80 | 137,35 | 137,35 | -2,76% | 450,00 |
| 19.12.2025 | 141,25 | 141,25 | 141,25 | 141,25 | 0,21% | - |
| 18.12.2025 | 137,25 | 141,15 | 137,25 | 140,95 | 4,41% | 104,00 |
| 17.12.2025 | 147,35 | 148,95 | 135,00 | 135,00 | -6,83% | 277,00 |
| 16.12.2025 | 141,25 | 144,90 | 140,35 | 144,90 | 0,62% | 106,00 |
| 15.12.2025 | 144,00 | 144,00 | 144,00 | 144,00 | -2,27% | 20,00 |
| 12.12.2025 | 147,35 | 147,35 | 147,35 | 147,35 | 1,90% | 62,00 |
| 11.12.2025 | 136,75 | 144,60 | 136,75 | 144,60 | 4,33% | 7,00 |
| 10.12.2025 | 141,55 | 143,10 | 138,60 | 138,60 | -2,77% | 124,00 |
| 09.12.2025 | 141,20 | 143,90 | 141,20 | 142,55 | -0,28% | 455,00 |
| 08.12.2025 | 143,00 | 143,70 | 142,85 | 142,95 | -5,33% | 163,00 |
| 05.12.2025 | 150,75 | 151,00 | 150,75 | 151,00 | 0,60% | 75,00 |
| 04.12.2025 | 146,75 | 150,10 | 146,30 | 150,10 | 1,42% | 127,00 |
| 03.12.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -1,33% | - |
| 02.12.2025 | 149,20 | 150,50 | 149,20 | 150,00 | -1,12% | 120,00 |
| 01.12.2025 | 155,00 | 155,00 | 151,70 | 151,70 | -2,35% | 175,00 |
| 28.11.2025 | 152,75 | 155,35 | 152,75 | 155,35 | 1,87% | 56,00 |
| 27.11.2025 | 152,50 | 152,50 | 152,50 | 152,50 | 0,36% | - |
| 26.11.2025 | 147,45 | 151,95 | 147,45 | 151,95 | 0,16% | 560,00 |
| 25.11.2025 | 151,70 | 151,70 | 151,70 | 151,70 | 1,85% | - |
| 24.11.2025 | 146,00 | 149,75 | 146,00 | 148,95 | 2,76% | 165,00 |
| 21.11.2025 | 149,75 | 150,25 | 144,95 | 144,95 | -5,01% | 54,00 |
| 20.11.2025 | 159,65 | 159,65 | 152,60 | 152,60 | -2,49% | 10,00 |
| 19.11.2025 | 149,10 | 156,50 | 149,00 | 156,50 | 5,42% | 135,00 |
| 18.11.2025 | 147,90 | 148,45 | 147,00 | 148,45 | -1,07% | 65,00 |
| 17.11.2025 | 151,30 | 151,30 | 149,40 | 150,05 | 7,18% | 44,00 |
| 14.11.2025 | 144,95 | 145,00 | 140,00 | 140,00 | -7,47% | 61,00 |
| 13.11.2025 | 153,20 | 154,35 | 151,30 | 151,30 | -2,07% | 4,00 |
| 12.11.2025 | 154,90 | 155,55 | 154,50 | 154,50 | -0,96% | 60,00 |
| 11.11.2025 | 162,25 | 162,25 | 156,00 | 156,00 | -7,14% | 80,00 |
| 10.11.2025 | 166,30 | 168,15 | 166,30 | 168,00 | 2,75% | 25,00 |
| 07.11.2025 | 158,70 | 163,50 | 154,15 | 163,50 | 4,81% | 80,00 |
| 06.11.2025 | 163,20 | 163,20 | 156,00 | 156,00 | -3,26% | 96,00 |
| 05.11.2025 | 159,95 | 161,25 | 159,95 | 161,25 | -0,98% | 86,00 |
| 04.11.2025 | 163,35 | 164,95 | 162,85 | 162,85 | -2,66% | 210,00 |
| 03.11.2025 | 162,00 | 167,30 | 161,00 | 167,30 | 3,24% | 883,00 |
| 31.10.2025 | 164,50 | 165,20 | 162,05 | 162,05 | -1,73% | 151,00 |
| 30.10.2025 | 169,60 | 169,60 | 164,90 | 164,90 | -4,13% | 15,00 |
| 29.10.2025 | 164,65 | 172,00 | 164,65 | 172,00 | 7,50% | 289,00 |
| 28.10.2025 | 170,90 | 170,90 | 160,00 | 160,00 | -6,79% | 355,00 |
| 27.10.2025 | 174,35 | 175,50 | 171,65 | 171,65 | 0,97% | 12,00 |
| 24.10.2025 | 165,35 | 170,00 | 165,35 | 170,00 | 3,03% | 125,00 |
| 23.10.2025 | 159,55 | 165,00 | 159,55 | 165,00 | 5,00% | 191,00 |
| 22.10.2025 | 162,00 | 163,15 | 155,40 | 157,15 | -2,48% | 453,00 |
| 21.10.2025 | 167,40 | 167,40 | 160,40 | 161,15 | -3,62% | 454,00 |
| 20.10.2025 | 173,00 | 175,25 | 167,20 | 167,20 | -6,70% | 135,00 |
| 17.10.2025 | 175,90 | 179,20 | 173,30 | 179,20 | -0,58% | 625,00 |
| 16.10.2025 | 181,70 | 182,50 | 180,25 | 180,25 | -1,48% | 344,00 |
| 15.10.2025 | 176,85 | 185,00 | 176,85 | 182,95 | 2,98% | 234,00 |
| 14.10.2025 | 178,70 | 178,70 | 177,65 | 177,65 | -0,73% | 28,00 |
| 13.10.2025 | 172,35 | 179,35 | 172,35 | 178,95 | 2,20% | 282,00 |
| 10.10.2025 | 181,05 | 181,05 | 175,10 | 175,10 | -3,26% | 117,00 |
| 09.10.2025 | 176,75 | 181,00 | 176,75 | 181,00 | 4,05% | 316,00 |
| 08.10.2025 | 172,75 | 174,00 | 171,25 | 173,95 | 1,37% | 242,00 |
| 07.10.2025 | 171,35 | 172,55 | 169,80 | 171,60 | 0,82% | 282,00 |
| 06.10.2025 | 172,40 | 176,70 | 170,20 | 170,20 | -3,54% | 1.044,00 |
| 03.10.2025 | 172,65 | 178,60 | 172,65 | 176,45 | 2,56% | 74,00 |
| 02.10.2025 | 173,00 | 173,60 | 170,80 | 172,05 | -0,41% | 131,00 |
| 01.10.2025 | 164,90 | 172,75 | 164,15 | 172,75 | 5,43% | 116,00 |
| 30.09.2025 | 168,35 | 169,90 | 163,80 | 163,85 | -3,05% | 195,00 |
| 29.09.2025 | 176,75 | 178,45 | 169,00 | 169,00 | -3,62% | 247,00 |