163,000$
2,74%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 155,90 | 164,63 | 155,00 | 163,62 | 3,13% | 56.321,00 |
| 06.03.2026 | 164,45 | 168,38 | 158,30 | 158,65 | -5,23% | 56.321,00 |
| 05.03.2026 | 162,09 | 167,97 | 161,68 | 167,40 | 2,47% | 4.936.667,00 |
| 04.03.2026 | 161,59 | 164,21 | 160,40 | 163,36 | 1,03% | 4.597.329,00 |
| 03.03.2026 | 161,69 | 163,53 | 152,98 | 161,70 | -2,58% | 6.568.066,00 |
| 02.03.2026 | 170,20 | 176,52 | 165,83 | 165,99 | -4,54% | 5.112.373,00 |
| 27.02.2026 | 175,00 | 178,31 | 170,89 | 173,89 | -1,66% | 5.408.214,00 |
| 26.02.2026 | 171,36 | 177,23 | 164,11 | 176,82 | 0,83% | 7.652.537,00 |
| 25.02.2026 | 172,38 | 175,94 | 170,08 | 175,36 | 2,18% | 4.759.009,00 |
| 24.02.2026 | 167,28 | 171,68 | 162,88 | 171,62 | 2,28% | 4.360.270,00 |
| 23.02.2026 | 170,64 | 171,84 | 165,21 | 167,80 | -2,10% | 4.121.643,00 |
| 20.02.2026 | 172,30 | 173,50 | 169,00 | 171,40 | -0,64% | 3.879.803,00 |
| 19.02.2026 | 169,91 | 172,57 | 168,25 | 172,50 | 1,13% | 3.154.656,00 |
| 18.02.2026 | 174,01 | 175,50 | 169,61 | 170,57 | -1,79% | 3.622.721,00 |
| 17.02.2026 | 170,93 | 176,65 | 169,95 | 173,68 | 1,28% | 4.655.476,00 |
| 13.02.2026 | 162,40 | 171,66 | 161,50 | 171,49 | 5,14% | 5.967.870,00 |
| 12.02.2026 | 160,73 | 166,21 | 160,40 | 163,10 | 1,84% | 7.493.842,00 |
| 11.02.2026 | 165,00 | 165,31 | 158,55 | 160,15 | 0,34% | 4.279.289,00 |
| 10.02.2026 | 160,40 | 161,42 | 154,81 | 159,60 | 4,33% | 9.074.355,00 |
| 09.02.2026 | 150,00 | 155,78 | 147,78 | 152,97 | 2,22% | 5.097.005,00 |
| 06.02.2026 | 150,00 | 152,26 | 147,42 | 149,65 | 4,60% | 7.406.399,00 |
| 05.02.2026 | 141,00 | 143,91 | 138,53 | 143,07 | 0,39% | 7.112.944,00 |
| 04.02.2026 | 153,19 | 153,66 | 139,27 | 142,52 | -6,85% | 13.329.766,00 |
| 03.02.2026 | 156,12 | 156,50 | 150,39 | 153,00 | -0,82% | 4.375.843,00 |
| 02.02.2026 | 157,65 | 159,98 | 154,03 | 154,26 | -2,58% | 5.506.893,00 |
| 30.01.2026 | 161,50 | 164,50 | 156,86 | 158,35 | -2,60% | 3.810.765,00 |
| 29.01.2026 | 165,96 | 167,88 | 158,76 | 162,58 | -1,85% | 4.798.817,00 |
| 28.01.2026 | 166,00 | 166,56 | 161,16 | 165,64 | 0,84% | 4.263.822,00 |
| 27.01.2026 | 159,51 | 164,62 | 158,15 | 164,26 | 3,43% | 3.622.118,00 |
| 26.01.2026 | 160,59 | 165,31 | 157,90 | 158,81 | -0,82% | 3.953.126,00 |
| 23.01.2026 | 160,00 | 162,87 | 158,00 | 160,12 | -0,15% | 4.475.807,00 |
| 22.01.2026 | 161,93 | 163,50 | 159,15 | 160,36 | 0,21% | 4.176.241,00 |
| 21.01.2026 | 159,01 | 161,98 | 153,77 | 160,02 | 2,05% | 6.651.264,00 |
| 20.01.2026 | 161,27 | 166,00 | 156,25 | 156,81 | -5,88% | 7.599.136,00 |
| 16.01.2026 | 167,55 | 171,12 | 163,01 | 166,60 | -7,54% | 13.330.551,00 |
| 15.01.2026 | 173,00 | 182,56 | 171,68 | 180,18 | 6,63% | 7.116.831,00 |
| 14.01.2026 | 169,39 | 171,18 | 166,05 | 168,97 | -1,43% | 3.888.178,00 |
| 13.01.2026 | 174,00 | 175,45 | 170,82 | 171,42 | -0,67% | 5.430.269,00 |
| 12.01.2026 | 164,67 | 176,74 | 164,08 | 172,58 | 3,73% | 7.189.116,00 |
| 09.01.2026 | 174,33 | 174,74 | 165,88 | 166,37 | 10,47% | 14.315.970,00 |
| 08.01.2026 | 155,25 | 155,80 | 149,19 | 150,60 | -2,59% | 6.866.818,00 |
| 07.01.2026 | 168,65 | 168,65 | 153,54 | 154,60 | -8,81% | 9.433.247,00 |
| 06.01.2026 | 169,00 | 172,61 | 163,78 | 169,53 | 4,05% | 6.577.453,00 |
| 05.01.2026 | 169,37 | 171,66 | 160,19 | 162,93 | -1,39% | 4.385.173,00 |