108,500$
-14,69%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 114,22 | 118,84 | 107,31 | 108,21 | -14,92% | 12.690.633,00 |
| 02.04.2025 | 118,00 | 127,61 | 118,00 | 127,19 | 4,05% | 5.417.963,00 |
| 01.04.2025 | 118,25 | 122,29 | 116,00 | 122,24 | 4,09% | 7.922.419,00 |
| 31.03.2025 | 113,90 | 118,34 | 112,00 | 117,44 | -1,35% | 7.750.110,00 |
| 28.03.2025 | 118,50 | 122,34 | 117,46 | 119,05 | -0,22% | 7.023.717,00 |
| 27.03.2025 | 120,25 | 124,50 | 118,39 | 119,31 | -3,79% | 7.206.714,00 |
| 26.03.2025 | 129,80 | 130,50 | 122,00 | 124,01 | -5,92% | 6.681.390,00 |
| 25.03.2025 | 134,01 | 134,44 | 128,00 | 131,81 | -2,32% | 8.109.203,00 |
| 24.03.2025 | 134,98 | 138,74 | 133,50 | 134,94 | 3,34% | 7.637.157,00 |
| 21.03.2025 | 129,79 | 131,54 | 126,27 | 130,58 | -1,00% | 7.484.279,00 |
| 20.03.2025 | 128,10 | 133,25 | 126,24 | 131,90 | 1,58% | 5.596.128,00 |
| 19.03.2025 | 125,14 | 132,66 | 124,00 | 129,85 | 4,33% | 5.940.509,00 |
| 18.03.2025 | 124,88 | 126,81 | 122,28 | 124,46 | -1,45% | 4.631.893,00 |
| 17.03.2025 | 124,30 | 129,84 | 123,40 | 126,29 | 1,47% | 6.206.307,00 |
| 14.03.2025 | 121,05 | 124,72 | 118,54 | 124,46 | 5,47% | 6.613.099,00 |
| 13.03.2025 | 122,01 | 122,01 | 115,79 | 118,00 | -3,22% | 7.059.768,00 |
| 12.03.2025 | 119,53 | 127,83 | 118,40 | 121,92 | 6,61% | 14.678.201,00 |
| 11.03.2025 | 109,51 | 115,41 | 107,18 | 114,36 | 5,41% | 10.698.556,00 |
| 10.03.2025 | 109,44 | 111,91 | 104,34 | 108,49 | -5,10% | 11.342.876,00 |
| 07.03.2025 | 117,00 | 118,69 | 109,55 | 114,32 | -0,08% | 9.798.013,00 |
| 06.03.2025 | 121,50 | 122,35 | 112,15 | 114,41 | -9,82% | 11.705.479,00 |
| 05.03.2025 | 123,75 | 128,27 | 121,40 | 126,87 | -0,06% | 8.409.744,00 |
| 04.03.2025 | 122,98 | 131,98 | 116,40 | 126,94 | 2,41% | 15.177.527,00 |
| 03.03.2025 | 133,66 | 134,28 | 121,72 | 123,95 | -7,26% | 10.858.670,00 |
| 28.02.2025 | 128,00 | 134,71 | 124,05 | 133,66 | 2,81% | 13.060.874,00 |
| 27.02.2025 | 149,11 | 152,94 | 129,77 | 130,01 | -12,27% | 16.585.525,00 |
| 26.02.2025 | 142,56 | 150,20 | 142,56 | 148,19 | 7,45% | 9.081.007,00 |
| 25.02.2025 | 139,70 | 141,00 | 127,67 | 137,92 | -3,39% | 13.413.338,00 |
| 24.02.2025 | 151,23 | 151,59 | 139,01 | 142,76 | -5,11% | 9.731.182,00 |
| 21.02.2025 | 163,65 | 163,65 | 147,80 | 150,44 | -7,81% | 9.974.287,00 |
| 20.02.2025 | 167,51 | 168,20 | 157,87 | 163,18 | -3,64% | 7.100.174,00 |
| 19.02.2025 | 168,10 | 173,32 | 167,14 | 169,35 | 0,04% | 6.154.133,00 |
| 18.02.2025 | 168,87 | 172,77 | 166,88 | 169,28 | 0,97% | 5.543.441,00 |
| 14.02.2025 | 165,61 | 170,45 | 161,50 | 167,66 | 1,21% | 5.713.275,00 |
| 13.02.2025 | 168,14 | 169,34 | 161,25 | 165,65 | -0,58% | 7.798.943,00 |
| 12.02.2025 | 163,30 | 170,98 | 161,07 | 166,61 | -0,60% | 5.196.043,00 |
| 11.02.2025 | 166,43 | 170,40 | 164,33 | 167,61 | -0,46% | 3.975.857,00 |
| 10.02.2025 | 169,00 | 172,70 | 165,53 | 168,39 | 0,89% | 5.698.906,00 |
| 07.02.2025 | 170,88 | 174,97 | 165,13 | 166,90 | -1,75% | 6.438.577,00 |
| 06.02.2025 | 172,00 | 174,95 | 167,28 | 169,88 | -1,01% | 5.911.410,00 |
| 05.02.2025 | 171,85 | 176,36 | 168,67 | 171,61 | 1,95% | 6.986.613,00 |
| 04.02.2025 | 168,52 | 170,77 | 162,97 | 168,33 | -0,12% | 5.551.195,00 |
| 03.02.2025 | 157,15 | 171,50 | 156,28 | 168,53 | 0,30% | 9.745.852,00 |
| 31.01.2025 | 175,00 | 176,42 | 167,14 | 168,03 | -4,69% | 12.211.844,00 |
| 30.01.2025 | 159,02 | 176,49 | 157,00 | 176,30 | 13,59% | 17.752.161,00 |
| 29.01.2025 | 147,70 | 160,00 | 146,63 | 155,21 | 3,72% | 14.115.527,00 |
| 28.01.2025 | 142,18 | 149,90 | 134,92 | 149,64 | 9,16% | 20.846.390,00 |
| 27.01.2025 | 154,09 | 156,93 | 132,59 | 137,08 | -28,27% | 31.995.678,00 |
| 24.01.2025 | 194,02 | 194,44 | 189,11 | 191,11 | -0,41% | 5.265.563,00 |
| 23.01.2025 | 188,83 | 199,84 | 188,22 | 191,89 | 2,69% | 10.008.097,00 |
| 22.01.2025 | 193,00 | 194,67 | 183,30 | 186,86 | 0,81% | 8.835.493,00 |
| 21.01.2025 | 178,35 | 188,77 | 174,85 | 185,35 | 8,48% | 10.557.325,00 |
| 17.01.2025 | 169,03 | 173,28 | 166,50 | 170,86 | -1,80% | 8.263.482,00 |
| 16.01.2025 | 171,00 | 178,40 | 170,00 | 174,00 | 2,86% | 5.748.702,00 |
| 15.01.2025 | 175,00 | 178,08 | 167,09 | 169,17 | -0,79% | 7.629.563,00 |
| 14.01.2025 | 166,73 | 175,00 | 165,69 | 170,51 | 5,17% | 7.465.602,00 |
| 13.01.2025 | 161,71 | 164,74 | 156,31 | 162,13 | -2,76% | 6.132.999,00 |
| 10.01.2025 | 161,50 | 169,19 | 154,40 | 166,73 | 3,68% | 9.743.449,00 |
| 08.01.2025 | 162,97 | 163,00 | 152,61 | 160,81 | -1,57% | 7.198.722,00 |
| 07.01.2025 | 164,61 | 165,21 | 155,80 | 163,37 | -0,35% | 5.225.912,00 |
| 06.01.2025 | 165,16 | 166,00 | 159,50 | 163,95 | 0,98% | 7.212.629,00 |
| 03.01.2025 | 154,36 | 162,66 | 151,66 | 162,36 | 8,49% | 8.762.610,00 |
| 02.01.2025 | 139,63 | 149,89 | 138,26 | 149,66 | 8,55% | 5.968.601,00 |
| 31.12.2024 | 139,91 | 140,44 | 137,02 | 137,87 | -1,58% | 2.761.579,00 |
| 30.12.2024 | 136,05 | 141,18 | 134,86 | 140,09 | 0,29% | 4.531.162,00 |
| 27.12.2024 | 143,00 | 143,00 | 136,74 | 139,68 | -3,07% | 3.214.672,00 |
| 26.12.2024 | 142,90 | 144,88 | 141,45 | 144,11 | 0,52% | 2.017.952,00 |
| 24.12.2024 | 142,03 | 144,16 | 141,02 | 143,36 | 1,83% | 1.642.685,00 |
| 23.12.2024 | 140,00 | 141,37 | 135,62 | 140,79 | 0,60% | 2.834.697,00 |
| 20.12.2024 | 132,45 | 141,63 | 132,00 | 139,95 | 2,00% | 8.735.096,00 |
| 19.12.2024 | 134,50 | 139,73 | 133,32 | 137,20 | 3,24% | 7.378.163,00 |
| 18.12.2024 | 141,00 | 141,25 | 131,64 | 132,89 | -4,92% | 5.425.126,00 |
| 17.12.2024 | 142,88 | 143,37 | 136,10 | 139,77 | -3,83% | 5.475.158,00 |
| 16.12.2024 | 144,71 | 147,22 | 143,28 | 145,33 | 0,30% | 4.720.509,00 |
| 13.12.2024 | 146,35 | 149,35 | 143,59 | 144,89 | -0,13% | 4.016.382,00 |
| 12.12.2024 | 146,43 | 148,98 | 144,60 | 145,08 | -0,63% | 3.548.614,00 |
| 11.12.2024 | 146,00 | 148,41 | 143,44 | 146,00 | 3,17% | 6.122.003,00 |
| 10.12.2024 | 145,16 | 147,80 | 139,30 | 141,52 | -4,58% | 6.720.703,00 |
| 09.12.2024 | 160,10 | 160,71 | 146,15 | 148,31 | -7,29% | 6.702.328,00 |
| 06.12.2024 | 161,10 | 163,49 | 157,29 | 159,98 | -0,56% | 3.220.359,00 |
| 05.12.2024 | 161,00 | 164,86 | 159,58 | 160,88 | -0,27% | 3.336.174,00 |
| 04.12.2024 | 158,87 | 164,25 | 157,01 | 161,31 | 4,64% | 5.265.813,00 |
| 03.12.2024 | 155,78 | 158,88 | 153,90 | 154,16 | 0,03% | 3.846.853,00 |
| 02.12.2024 | 161,59 | 163,33 | 153,53 | 154,11 | -3,58% | 4.179.588,00 |
| 29.11.2024 | 158,96 | 160,90 | 156,73 | 159,84 | 3,44% | 2.475.784,00 |
| 27.11.2024 | 161,68 | 163,15 | 153,40 | 154,52 | -5,00% | 4.819.867,00 |
| 26.11.2024 | 154,38 | 164,14 | 153,61 | 162,66 | 5,53% | 5.023.532,00 |
| 25.11.2024 | 165,88 | 166,38 | 152,72 | 154,14 | -4,80% | 7.495.798,00 |
| 22.11.2024 | 168,67 | 168,67 | 158,12 | 161,92 | -2,81% | 6.993.281,00 |
| 21.11.2024 | 157,74 | 167,60 | 156,86 | 166,61 | 7,75% | 7.868.541,00 |
| 20.11.2024 | 155,77 | 157,72 | 151,26 | 154,63 | -0,15% | 4.385.181,00 |
| 19.11.2024 | 144,14 | 154,95 | 143,13 | 154,86 | 5,61% | 6.309.111,00 |
| 18.11.2024 | 143,25 | 152,64 | 142,72 | 146,63 | 3,15% | 5.722.990,00 |
| 15.11.2024 | 137,60 | 142,60 | 137,03 | 142,15 | 2,67% | 3.562.142,00 |
| 14.11.2024 | 142,50 | 143,41 | 138,17 | 138,46 | -2,58% | 3.211.411,00 |
| 13.11.2024 | 145,29 | 147,60 | 141,31 | 142,12 | -0,03% | 3.753.859,00 |
| 12.11.2024 | 145,50 | 145,98 | 137,24 | 142,16 | -2,50% | 5.260.728,00 |
| 11.11.2024 | 146,35 | 149,80 | 141,95 | 145,80 | 2,75% | 7.493.071,00 |
| 08.11.2024 | 135,24 | 144,77 | 135,24 | 141,90 | 4,55% | 9.826.064,00 |
| 07.11.2024 | 138,11 | 143,79 | 130,02 | 135,73 | 7,65% | 14.850.144,00 |