171,725€
4,81%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 170,65 | 175,35 | 170,65 | 175,35 | 4,75% | 140,00 |
| 25.09.2025 | 171,85 | 171,85 | 167,40 | 167,40 | -4,04% | 80,00 |
| 24.09.2025 | 173,70 | 176,30 | 173,70 | 174,45 | 0,49% | 161,00 |
| 23.09.2025 | 183,00 | 183,00 | 173,60 | 173,60 | -6,09% | 364,00 |
| 22.09.2025 | 182,00 | 184,85 | 177,20 | 184,85 | 4,38% | 202,00 |
| 19.09.2025 | 178,10 | 178,85 | 177,10 | 177,10 | -0,87% | 48,00 |
| 18.09.2025 | 177,95 | 179,95 | 177,80 | 178,65 | 0,37% | 86,00 |
| 17.09.2025 | 175,70 | 178,00 | 175,70 | 178,00 | 0,62% | 268,00 |
| 16.09.2025 | 181,20 | 182,00 | 176,90 | 176,90 | -2,94% | 102,00 |
| 15.09.2025 | 177,00 | 182,25 | 176,95 | 182,25 | 4,80% | 304,00 |
| 12.09.2025 | 175,35 | 175,35 | 173,90 | 173,90 | -1,22% | 67,00 |
| 11.09.2025 | 178,90 | 181,10 | 175,60 | 176,05 | -0,34% | 176,00 |
| 10.09.2025 | 168,00 | 180,85 | 168,00 | 176,65 | 6,50% | 498,00 |
| 09.09.2025 | 159,23 | 166,45 | 158,45 | 165,88 | 4,87% | 85,00 |
| 08.09.2025 | 160,75 | 162,75 | 157,30 | 158,18 | 2,64% | 160,00 |
| 05.09.2025 | 162,30 | 162,30 | 154,10 | 154,10 | -4,91% | 11,00 |
| 04.09.2025 | 159,70 | 162,05 | 159,70 | 162,05 | 1,38% | 90,00 |
| 03.09.2025 | 159,05 | 160,50 | 159,05 | 159,85 | 0,47% | 156,00 |
| 02.09.2025 | 159,95 | 159,95 | 159,10 | 159,10 | -1,82% | - |
| 01.09.2025 | 159,75 | 162,05 | 159,75 | 162,05 | 0,90% | 100,00 |
| 29.08.2025 | 167,55 | 167,55 | 160,60 | 160,60 | -5,53% | 25,00 |
| 28.08.2025 | 164,95 | 170,00 | 164,95 | 170,00 | 0,65% | 50,00 |
| 27.08.2025 | 167,00 | 169,80 | 166,80 | 168,90 | 1,02% | 87,00 |
| 26.08.2025 | 162,10 | 167,20 | 162,10 | 167,20 | 1,03% | 47,00 |
| 25.08.2025 | 162,05 | 165,50 | 162,05 | 165,50 | 1,47% | 50,00 |
| 22.08.2025 | 162,95 | 163,65 | 162,75 | 163,10 | -1,27% | 230,00 |
| 21.08.2025 | 167,10 | 167,80 | 164,65 | 165,20 | 3,25% | 190,00 |
| 20.08.2025 | 163,25 | 164,30 | 158,25 | 160,00 | -2,47% | 126,00 |
| 19.08.2025 | 169,35 | 169,35 | 164,05 | 164,05 | -1,88% | 140,00 |
| 18.08.2025 | 170,00 | 170,00 | 167,20 | 167,20 | -0,89% | 69,00 |
| 15.08.2025 | 173,30 | 173,30 | 167,00 | 168,70 | -2,99% | 237,00 |
| 14.08.2025 | 173,90 | 173,90 | 173,90 | 173,90 | -0,06% | - |
| 13.08.2025 | 177,75 | 181,10 | 174,00 | 174,00 | -2,49% | 83,00 |
| 12.08.2025 | 171,45 | 178,45 | 171,45 | 178,45 | 2,26% | 127,00 |
| 11.08.2025 | 175,00 | 175,00 | 174,50 | 174,50 | -1,58% | 24,00 |
| 08.08.2025 | 173,65 | 177,30 | 173,65 | 177,30 | 1,03% | 68,00 |
| 07.08.2025 | 173,30 | 180,25 | 157,85 | 175,50 | 1,36% | 514,00 |
| 06.08.2025 | 182,30 | 183,35 | 172,25 | 173,15 | -3,81% | 356,00 |
| 05.08.2025 | 185,70 | 188,20 | 180,00 | 180,00 | -2,76% | 399,00 |
| 04.08.2025 | 179,45 | 185,70 | 179,45 | 185,10 | 3,41% | 290,00 |
| 01.08.2025 | 182,00 | 182,00 | 173,00 | 179,00 | -1,68% | 514,00 |
| 31.07.2025 | 180,80 | 185,55 | 180,50 | 182,05 | 0,55% | 703,00 |
| 30.07.2025 | 170,15 | 181,05 | 170,15 | 181,05 | 6,75% | 285,00 |
| 29.07.2025 | 168,15 | 171,25 | 168,15 | 169,60 | 2,35% | 99,00 |
| 28.07.2025 | 165,70 | 165,70 | 165,70 | 165,70 | 0,21% | - |
| 25.07.2025 | 167,10 | 167,10 | 165,35 | 165,35 | -1,72% | 104,00 |
| 24.07.2025 | 168,90 | 168,90 | 168,25 | 168,25 | -0,74% | 1,00 |
| 23.07.2025 | 166,60 | 175,95 | 166,60 | 169,50 | 5,97% | 696,00 |
| 22.07.2025 | 159,80 | 161,80 | 158,45 | 159,95 | -0,06% | 638,00 |
| 21.07.2025 | 165,25 | 165,25 | 160,05 | 160,05 | -3,00% | 53,00 |
| 18.07.2025 | 156,95 | 165,00 | 156,95 | 165,00 | 4,73% | 133,00 |
| 17.07.2025 | 157,65 | 161,65 | 156,70 | 157,55 | 0,00% | 169,00 |
| 16.07.2025 | 163,10 | 165,45 | 157,55 | 157,55 | -4,54% | 165,00 |
| 15.07.2025 | 166,25 | 168,00 | 164,15 | 165,05 | -1,02% | 224,00 |
| 14.07.2025 | 166,15 | 168,55 | 164,00 | 166,75 | 0,48% | 359,00 |
| 11.07.2025 | 166,65 | 166,65 | 165,95 | 165,95 | -2,21% | 15,00 |
| 10.07.2025 | 165,90 | 169,70 | 165,90 | 169,70 | 1,07% | 52,00 |
| 09.07.2025 | 161,00 | 167,90 | 161,00 | 167,90 | 4,61% | 92,00 |
| 08.07.2025 | 164,20 | 165,70 | 160,50 | 160,50 | -2,13% | 391,00 |
| 07.07.2025 | 161,65 | 164,00 | 161,65 | 164,00 | 1,23% | 100,00 |
| 04.07.2025 | 161,15 | 162,30 | 161,15 | 162,00 | -0,52% | 108,00 |
| 03.07.2025 | 157,65 | 162,85 | 157,65 | 162,85 | 3,79% | 37,00 |
| 02.07.2025 | 156,30 | 159,15 | 156,30 | 156,90 | 1,36% | 204,00 |
| 01.07.2025 | 162,90 | 164,50 | 154,80 | 154,80 | -5,49% | 245,00 |
| 30.06.2025 | 168,40 | 170,05 | 163,80 | 163,80 | -2,99% | 557,00 |
| 27.06.2025 | 162,25 | 168,85 | 162,25 | 168,85 | 4,26% | 357,00 |
| 26.06.2025 | 159,45 | 161,95 | 159,00 | 161,95 | -0,18% | 140,00 |
| 25.06.2025 | 159,65 | 162,25 | 159,65 | 162,25 | 1,12% | 35,00 |
| 24.06.2025 | 158,80 | 164,55 | 158,80 | 160,45 | 1,84% | 489,00 |
| 23.06.2025 | 159,00 | 162,60 | 157,55 | 157,55 | -1,07% | 301,00 |
| 20.06.2025 | 154,70 | 159,25 | 154,70 | 159,25 | 1,95% | 175,00 |
| 19.06.2025 | 156,45 | 156,45 | 156,20 | 156,20 | -0,73% | 65,00 |
| 18.06.2025 | 153,55 | 157,35 | 153,55 | 157,35 | 2,18% | 245,00 |
| 17.06.2025 | 151,45 | 156,00 | 151,45 | 154,00 | -0,19% | 80,00 |
| 16.06.2025 | 152,00 | 154,30 | 150,20 | 154,30 | 2,80% | 197,00 |
| 13.06.2025 | 144,60 | 150,10 | 144,60 | 150,10 | 0,23% | 155,00 |
| 12.06.2025 | 143,25 | 149,75 | 142,15 | 149,75 | 3,13% | 200,00 |
| 11.06.2025 | 142,80 | 146,15 | 142,80 | 145,20 | 2,65% | 245,00 |
| 10.06.2025 | 148,20 | 148,85 | 141,45 | 141,45 | -6,51% | 215,00 |
| 09.06.2025 | 153,50 | 153,50 | 151,30 | 151,30 | 1,10% | 77,00 |
| 06.06.2025 | 147,75 | 150,60 | 147,75 | 149,65 | -0,80% | 123,00 |
| 05.06.2025 | 149,90 | 152,25 | 149,90 | 150,85 | -3,24% | 25,00 |
| 04.06.2025 | 155,25 | 156,25 | 155,20 | 155,90 | 1,00% | 294,00 |
| 03.06.2025 | 146,60 | 157,55 | 146,60 | 154,35 | 5,39% | 728,00 |
| 02.06.2025 | 141,35 | 147,20 | 140,95 | 146,45 | 5,63% | 275,00 |
| 30.05.2025 | 139,65 | 141,10 | 138,65 | 138,65 | -0,96% | 160,00 |
| 29.05.2025 | 148,20 | 148,95 | 140,00 | 140,00 | -2,74% | 128,00 |
| 28.05.2025 | 142,85 | 145,70 | 142,85 | 143,95 | 0,77% | 306,00 |
| 27.05.2025 | 140,35 | 143,00 | 139,00 | 142,85 | -0,10% | 72,00 |
| 26.05.2025 | 143,00 | 143,65 | 140,55 | 143,00 | 3,59% | 412,00 |
| 23.05.2025 | 141,25 | 141,25 | 135,60 | 138,05 | 3,02% | 430,00 |
| 22.05.2025 | 133,15 | 134,40 | 133,15 | 134,00 | -0,11% | 1.065,00 |
| 21.05.2025 | 136,75 | 137,00 | 134,00 | 134,15 | -2,22% | 3.661,00 |
| 20.05.2025 | 137,20 | 137,20 | 137,20 | 137,20 | -2,03% | - |
| 19.05.2025 | 136,95 | 140,05 | 130,90 | 140,05 | 0,39% | 586,00 |
| 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 |