165,150€
5,87%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |