142,860€
2,95%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 138,99 | 148,52 | 137,95 | 143,60 | 3,49% | 311,00 |
| 17.06.2026 | 136,76 | 138,76 | 136,76 | 138,76 | 1,03% | 86,00 |
| 16.06.2026 | 131,48 | 137,34 | 131,48 | 137,34 | 4,27% | 107,00 |
| 15.06.2026 | 129,96 | 131,72 | 128,26 | 131,72 | 3,18% | 158,00 |
| 12.06.2026 | 126,46 | 127,66 | 126,46 | 127,66 | 1,90% | 15,00 |
| 11.06.2026 | 120,20 | 125,28 | 120,20 | 125,28 | 4,47% | 106,00 |
| 10.06.2026 | 125,00 | 125,00 | 119,92 | 119,92 | -4,60% | 35,00 |
| 09.06.2026 | 127,40 | 127,40 | 125,70 | 125,70 | -3,97% | 20,00 |
| 08.06.2026 | 127,74 | 130,90 | 127,74 | 130,90 | -0,06% | 181,00 |
| 05.06.2026 | 130,02 | 130,98 | 130,02 | 130,98 | -1,13% | 20,00 |
| 04.06.2026 | 130,88 | 133,52 | 129,98 | 132,48 | -1,59% | 130,00 |
| 03.06.2026 | 137,50 | 137,50 | 134,62 | 134,62 | -2,25% | 473,00 |
| 02.06.2026 | 132,06 | 137,72 | 132,06 | 137,72 | 2,81% | 70,00 |
| 01.06.2026 | 137,50 | 137,50 | 131,24 | 133,96 | -1,57% | 1.285,00 |
| 29.05.2026 | 137,46 | 138,50 | 136,10 | 136,10 | -3,48% | 110,00 |
| 28.05.2026 | 136,62 | 141,00 | 136,62 | 141,00 | 2,52% | 999,00 |
| 27.05.2026 | 140,98 | 143,00 | 137,54 | 137,54 | -3,17% | 1.107,00 |
| 26.05.2026 | 136,38 | 142,04 | 136,38 | 142,04 | 2,91% | 370,00 |
| 25.05.2026 | 137,00 | 140,02 | 137,00 | 138,02 | 1,90% | 365,00 |
| 22.05.2026 | 128,50 | 135,44 | 128,24 | 135,44 | 9,07% | 658,00 |
| 21.05.2026 | 125,40 | 126,00 | 124,08 | 124,18 | -0,27% | 224,00 |
| 20.05.2026 | 115,98 | 124,52 | 115,98 | 124,52 | 7,98% | 1.050,00 |
| 19.05.2026 | 116,54 | 119,02 | 115,32 | 115,32 | -1,70% | 228,00 |
| 18.05.2026 | 122,00 | 122,00 | 116,56 | 117,32 | -2,54% | 147,00 |
| 15.05.2026 | 119,80 | 122,66 | 119,80 | 120,38 | 0,08% | 80,00 |
| 14.05.2026 | 121,78 | 122,64 | 120,00 | 120,28 | -1,52% | 287,00 |
| 13.05.2026 | 125,00 | 126,32 | 119,62 | 122,14 | -2,26% | 458,00 |
| 12.05.2026 | 127,90 | 129,58 | 124,70 | 124,96 | -3,25% | 698,00 |
| 11.05.2026 | 127,26 | 129,16 | 124,74 | 129,16 | 2,51% | 371,00 |
| 08.05.2026 | 132,00 | 134,00 | 126,00 | 126,00 | -6,68% | 826,00 |
| 07.05.2026 | 135,06 | 140,00 | 135,02 | 135,02 | -1,13% | 295,00 |
| 06.05.2026 | 137,68 | 139,76 | 134,98 | 136,56 | -0,32% | 196,00 |
| 05.05.2026 | 137,38 | 139,30 | 137,00 | 137,00 | 0,47% | 315,00 |
| 04.05.2026 | 135,00 | 136,36 | 132,50 | 136,36 | 2,19% | 444,00 |
| 30.04.2026 | 131,04 | 133,44 | 131,04 | 133,44 | -1,16% | 48,00 |
| 29.04.2026 | 137,76 | 137,76 | 135,00 | 135,00 | -1,13% | 1.510,00 |
| 28.04.2026 | 141,26 | 141,70 | 136,54 | 136,54 | -3,85% | 38,00 |
| 27.04.2026 | 140,50 | 142,00 | 140,50 | 142,00 | 5,47% | 76,00 |
| 24.04.2026 | 134,64 | 134,64 | 134,64 | 134,64 | 1,40% | - |
| 23.04.2026 | 132,08 | 135,12 | 132,08 | 132,78 | 0,18% | 45,00 |
| 22.04.2026 | 133,16 | 133,16 | 132,54 | 132,54 | -0,38% | 110,00 |
| 21.04.2026 | 135,90 | 137,70 | 133,04 | 133,04 | -4,26% | 1.361,00 |
| 20.04.2026 | 138,96 | 138,96 | 138,96 | 138,96 | 1,06% | 14,00 |
| 17.04.2026 | 140,06 | 142,00 | 137,50 | 137,50 | -1,97% | 123,00 |
| 16.04.2026 | 138,46 | 140,50 | 138,46 | 140,26 | 1,37% | 152,00 |
| 15.04.2026 | 138,50 | 140,76 | 138,36 | 138,36 | 0,06% | 1.378,00 |
| 14.04.2026 | 134,70 | 138,28 | 134,70 | 138,28 | 5,16% | 60,00 |
| 13.04.2026 | 131,50 | 131,50 | 131,50 | 131,50 | 0,58% | 15,00 |
| 10.04.2026 | 130,74 | 130,74 | 130,74 | 130,74 | -3,99% | - |
| 09.04.2026 | 132,56 | 137,00 | 132,56 | 136,18 | -0,61% | 230,00 |
| 08.04.2026 | 136,76 | 137,02 | 136,76 | 137,02 | 4,44% | 115,00 |
| 07.04.2026 | 129,50 | 131,20 | 129,50 | 131,20 | 1,27% | 59,00 |
| 02.04.2026 | 129,65 | 129,65 | 129,55 | 129,55 | -1,41% | 15,00 |
| 01.04.2026 | 130,05 | 132,25 | 130,05 | 131,40 | 2,94% | 326,00 |
| 31.03.2026 | 129,50 | 129,50 | 127,65 | 127,65 | -3,73% | 30,00 |
| 30.03.2026 | 134,30 | 134,30 | 132,60 | 132,60 | -2,25% | 10,00 |
| 27.03.2026 | 132,05 | 137,10 | 132,05 | 135,65 | 4,83% | 3.530,00 |
| 26.03.2026 | 129,40 | 129,40 | 129,40 | 129,40 | -3,03% | - |
| 25.03.2026 | 132,25 | 134,00 | 132,25 | 133,45 | 2,46% | 215,00 |
| 24.03.2026 | 130,25 | 130,25 | 130,25 | 130,25 | -0,76% | - |
| 23.03.2026 | 124,40 | 131,25 | 124,40 | 131,25 | 2,58% | 39,00 |
| 20.03.2026 | 143,50 | 143,50 | 127,95 | 127,95 | -11,64% | 48,00 |
| 19.03.2026 | 147,10 | 148,50 | 144,80 | 144,80 | -2,10% | 115,00 |
| 18.03.2026 | 142,60 | 147,90 | 142,60 | 147,90 | 5,83% | 155,00 |
| 17.03.2026 | 139,75 | 139,75 | 139,75 | 139,75 | 0,54% | - |
| 16.03.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 1,02% | 20,00 |
| 13.03.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -1,04% | - |
| 12.03.2026 | 135,25 | 139,05 | 135,25 | 139,05 | -1,63% | - |
| 11.03.2026 | 141,35 | 141,35 | 141,35 | 141,35 | 1,14% | - |
| 10.03.2026 | 139,75 | 139,75 | 139,75 | 139,75 | 6,27% | - |
| 09.03.2026 | 131,50 | 131,50 | 131,50 | 131,50 | -8,27% | 150,00 |
| 06.03.2026 | 143,65 | 143,65 | 143,35 | 143,35 | -0,24% | 1,00 |
| 05.03.2026 | 139,40 | 143,70 | 139,40 | 143,70 | 5,35% | 212,00 |
| 04.03.2026 | 136,40 | 136,40 | 136,40 | 136,40 | -3,74% | - |
| 03.03.2026 | 140,00 | 141,70 | 140,00 | 141,70 | -4,64% | 40,00 |
| 02.03.2026 | 140,00 | 148,60 | 140,00 | 148,60 | 1,92% | 67,00 |
| 27.02.2026 | 147,85 | 148,70 | 145,70 | 145,80 | 2,64% | 134,00 |
| 26.02.2026 | 149,00 | 149,00 | 139,45 | 142,05 | -4,76% | 171,00 |
| 25.02.2026 | 144,45 | 149,15 | 144,45 | 149,15 | 4,78% | 55,00 |
| 24.02.2026 | 141,85 | 142,35 | 141,85 | 142,35 | -0,52% | 260,00 |
| 23.02.2026 | 141,00 | 143,10 | 141,00 | 143,10 | -1,07% | 9,00 |
| 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 |