168,625€
-3,09%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 173,60 | 174,95 | 166,20 | 168,85 | -2,96% | 3.316,00 |
| 14.08.2025 | 176,05 | 178,00 | 174,00 | 174,00 | -0,77% | 566,00 |
| 13.08.2025 | 179,85 | 180,80 | 170,80 | 175,35 | -2,01% | 1.154,00 |
| 12.08.2025 | 172,95 | 179,70 | 171,85 | 178,95 | 3,08% | 1.514,00 |
| 11.08.2025 | 173,05 | 177,05 | 171,00 | 173,60 | -1,39% | 3.744,00 |
| 08.08.2025 | 177,90 | 179,40 | 173,15 | 176,05 | -0,37% | 1.721,00 |
| 07.08.2025 | 174,80 | 180,75 | 159,00 | 176,70 | 2,73% | 8.329,00 |
| 06.08.2025 | 180,55 | 183,70 | 171,20 | 172,00 | -5,18% | 3.518,00 |
| 05.08.2025 | 185,70 | 187,85 | 178,65 | 181,40 | -2,13% | 3.106,00 |
| 04.08.2025 | 179,80 | 185,95 | 179,80 | 185,35 | 3,12% | 2.625,00 |
| 01.08.2025 | 182,15 | 183,75 | 171,00 | 179,75 | -1,37% | 7.144,00 |
| 31.07.2025 | 182,00 | 186,55 | 180,15 | 182,25 | 0,69% | 4.024,00 |
| 30.07.2025 | 172,00 | 181,45 | 170,05 | 181,00 | 6,28% | 5.355,00 |
| 29.07.2025 | 168,70 | 172,40 | 168,50 | 170,30 | 0,77% | 3.366,00 |
| 28.07.2025 | 164,20 | 169,00 | 163,90 | 169,00 | 3,81% | 3.296,00 |
| 25.07.2025 | 167,60 | 169,30 | 162,75 | 162,80 | -2,28% | 3.027,00 |
| 24.07.2025 | 169,20 | 173,10 | 166,60 | 166,60 | -1,77% | 3.356,00 |
| 23.07.2025 | 167,70 | 176,00 | 167,65 | 169,60 | 5,34% | 10.438,00 |
| 22.07.2025 | 161,80 | 161,85 | 155,55 | 161,00 | 0,06% | 5.551,00 |
| 21.07.2025 | 166,50 | 167,60 | 160,05 | 160,90 | -2,19% | 3.042,00 |
| 18.07.2025 | 157,30 | 167,25 | 156,25 | 164,50 | 4,78% | 19.570,00 |
| 17.07.2025 | 157,60 | 162,15 | 156,05 | 157,00 | -0,38% | 4.115,00 |
| 16.07.2025 | 163,45 | 165,80 | 154,40 | 157,60 | -5,03% | 5.738,00 |
| 15.07.2025 | 166,65 | 168,40 | 163,30 | 165,95 | -0,69% | 1.461,00 |
| 14.07.2025 | 166,65 | 168,55 | 164,70 | 167,10 | -0,71% | 2.575,00 |
| 11.07.2025 | 166,30 | 168,95 | 165,40 | 168,30 | -0,36% | 928,00 |
| 10.07.2025 | 168,00 | 169,55 | 163,20 | 168,90 | 0,54% | 4.403,00 |
| 09.07.2025 | 161,50 | 170,65 | 161,45 | 168,00 | 3,48% | 3.396,00 |
| 08.07.2025 | 165,95 | 167,55 | 158,45 | 162,35 | -1,64% | 1.846,00 |
| 07.07.2025 | 162,15 | 165,45 | 162,15 | 165,05 | 2,01% | 3.184,00 |
| 04.07.2025 | 161,50 | 162,10 | 160,85 | 161,80 | -0,34% | 416,00 |
| 03.07.2025 | 159,60 | 164,95 | 158,00 | 162,35 | 2,88% | 1.311,00 |
| 02.07.2025 | 158,20 | 160,20 | 156,25 | 157,80 | 0,54% | 1.830,00 |
| 01.07.2025 | 163,30 | 164,95 | 153,15 | 156,95 | -4,36% | 3.449,00 |
| 30.06.2025 | 167,85 | 169,65 | 164,10 | 164,10 | -1,44% | 1.999,00 |
| 27.06.2025 | 164,15 | 168,50 | 161,10 | 166,50 | 2,37% | 3.647,00 |
| 26.06.2025 | 159,85 | 163,25 | 157,95 | 162,65 | 1,66% | 3.543,00 |
| 25.06.2025 | 161,00 | 163,65 | 160,00 | 160,00 | -0,47% | 1.834,00 |
| 24.06.2025 | 162,65 | 164,25 | 160,35 | 160,75 | 0,47% | 2.362,00 |
| 23.06.2025 | 160,00 | 162,50 | 156,90 | 160,00 | -0,31% | 3.154,00 |
| 20.06.2025 | 155,00 | 160,65 | 154,80 | 160,50 | 3,98% | 6.779,00 |
| 19.06.2025 | 157,95 | 157,95 | 154,35 | 154,35 | -2,53% | 1.195,00 |
| 18.06.2025 | 153,85 | 158,35 | 152,30 | 158,35 | 2,46% | 3.155,00 |
| 17.06.2025 | 153,20 | 156,45 | 151,65 | 154,55 | 0,62% | 1.738,00 |
| 16.06.2025 | 150,05 | 154,80 | 150,05 | 153,60 | 2,26% | 2.989,00 |
| 13.06.2025 | 146,80 | 151,90 | 145,00 | 150,20 | 0,20% | 3.814,00 |
| 12.06.2025 | 143,75 | 149,95 | 140,80 | 149,90 | 3,06% | 2.637,00 |
| 11.06.2025 | 144,75 | 149,25 | 143,35 | 145,45 | 0,66% | 2.601,00 |
| 10.06.2025 | 149,30 | 150,10 | 140,35 | 144,50 | -3,41% | 4.129,00 |
| 09.06.2025 | 152,20 | 153,90 | 147,80 | 149,60 | -1,77% | 1.884,00 |
| 06.06.2025 | 147,50 | 152,55 | 147,50 | 152,30 | 1,80% | 3.430,00 |
| 05.06.2025 | 151,50 | 153,75 | 148,40 | 149,60 | -1,38% | 1.972,00 |
| 04.06.2025 | 156,30 | 156,55 | 150,45 | 151,70 | -2,41% | 4.966,00 |
| 03.06.2025 | 146,85 | 158,00 | 145,35 | 155,45 | 6,11% | 6.343,00 |
| 02.06.2025 | 140,95 | 148,15 | 138,05 | 146,50 | 3,90% | 1.958,00 |
| 30.05.2025 | 139,75 | 141,15 | 138,15 | 141,00 | -0,77% | 1.409,00 |
| 29.05.2025 | 149,65 | 149,95 | 140,30 | 142,10 | -1,42% | 3.794,00 |
| 28.05.2025 | 145,00 | 146,45 | 142,85 | 144,15 | -0,10% | 3.153,00 |
| 27.05.2025 | 142,10 | 144,85 | 139,00 | 144,30 | 1,51% | 3.561,00 |
| 26.05.2025 | 141,30 | 144,95 | 138,25 | 142,15 | 1,54% | 3.354,00 |
| 23.05.2025 | 141,80 | 143,10 | 136,00 | 140,00 | 2,41% | 5.060,00 |
| 22.05.2025 | 134,85 | 137,25 | 132,55 | 136,70 | 1,67% | 5.031,00 |
| 21.05.2025 | 138,00 | 138,05 | 133,60 | 134,45 | -3,13% | 2.683,00 |
| 20.05.2025 | 139,00 | 140,15 | 137,55 | 138,80 | -0,43% | 1.434,00 |
| 19.05.2025 | 135,55 | 140,45 | 131,40 | 139,40 | -0,46% | 6.107,00 |
| 16.05.2025 | 140,10 | 143,60 | 138,00 | 140,05 | 3,21% | 6.952,00 |
| 15.05.2025 | 138,40 | 138,40 | 133,00 | 135,70 | -1,67% | 5.221,00 |
| 14.05.2025 | 139,65 | 141,95 | 136,10 | 138,00 | -1,43% | 3.041,00 |
| 13.05.2025 | 131,35 | 140,35 | 128,00 | 140,00 | 6,67% | 4.154,00 |
| 12.05.2025 | 124,00 | 132,95 | 123,20 | 131,25 | 9,65% | 6.533,00 |
| 09.05.2025 | 124,95 | 126,55 | 118,90 | 119,70 | -4,55% | 2.813,00 |
| 08.05.2025 | 124,80 | 127,30 | 122,00 | 125,40 | 2,12% | 3.129,00 |
| 07.05.2025 | 129,45 | 129,45 | 118,15 | 122,80 | -4,06% | 5.127,00 |
| 06.05.2025 | 123,05 | 129,20 | 119,85 | 128,00 | 3,77% | 12.849,00 |
| 05.05.2025 | 122,55 | 124,70 | 120,05 | 123,35 | 0,45% | 2.232,00 |
| 02.05.2025 | 122,00 | 124,75 | 120,80 | 122,80 | 7,72% | 4.427,00 |
| 30.04.2025 | 112,35 | 114,50 | 107,90 | 114,00 | 0,71% | 2.631,00 |
| 29.04.2025 | 114,35 | 114,95 | 111,00 | 113,20 | -0,57% | 1.512,00 |
| 28.04.2025 | 110,95 | 113,85 | 110,20 | 113,85 | 2,06% | 1.854,00 |
| 25.04.2025 | 111,20 | 112,75 | 108,95 | 111,55 | 2,15% | 3.094,00 |
| 24.04.2025 | 104,95 | 110,75 | 103,10 | 109,20 | 3,95% | 2.700,00 |
| 23.04.2025 | 101,15 | 110,00 | 101,15 | 105,05 | 6,93% | 5.817,00 |
| 22.04.2025 | 93,12 | 99,16 | 92,52 | 98,24 | -2,78% | 2.380,00 |
| 17.04.2025 | 102,95 | 104,80 | 101,05 | 101,05 | -0,64% | 1.772,00 |
| 16.04.2025 | 99,48 | 102,35 | 97,80 | 101,70 | -0,78% | 3.373,00 |
| 15.04.2025 | 99,10 | 102,75 | 98,30 | 102,50 | 3,22% | 2.499,00 |
| 14.04.2025 | 100,20 | 103,70 | 98,00 | 99,30 | 1,06% | 2.900,00 |
| 11.04.2025 | 97,50 | 99,98 | 93,64 | 98,26 | 0,68% | 3.164,00 |
| 10.04.2025 | 106,95 | 107,95 | 96,00 | 97,60 | -9,59% | 6.819,00 |
| 09.04.2025 | 89,00 | 110,15 | 85,00 | 107,95 | 17,11% | 8.190,00 |
| 08.04.2025 | 95,14 | 102,85 | 91,16 | 92,18 | -1,35% | 8.730,00 |
| 07.04.2025 | 84,02 | 99,26 | 79,00 | 93,44 | 4,85% | 11.073,00 |
| 04.04.2025 | 95,30 | 98,36 | 84,26 | 89,12 | -8,52% | 14.642,00 |
| 03.04.2025 | 109,00 | 110,95 | 97,42 | 97,42 | -16,84% | 6.024,00 |
| 02.04.2025 | 112,55 | 117,65 | 109,40 | 117,15 | 4,60% | 1.959,00 |
| 01.04.2025 | 108,30 | 112,90 | 107,20 | 112,00 | 3,23% | 3.957,00 |
| 31.03.2025 | 107,50 | 109,40 | 103,50 | 108,50 | -0,37% | 8.056,00 |
| 28.03.2025 | 110,45 | 113,45 | 108,30 | 108,90 | -1,67% | 5.897,00 |
| 27.03.2025 | 113,25 | 115,50 | 109,80 | 110,75 | -3,57% | 5.649,00 |
| 26.03.2025 | 121,85 | 121,95 | 113,25 | 114,85 | -5,86% | 5.346,00 |