146,950€
-5,50%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 156,43 | 160,05 | 145,75 | 146,60 | -5,72% | - |
| 22.11.2024 | 160,80 | 164,30 | 152,35 | 155,50 | -2,05% | 11.726,00 |
| 21.11.2024 | 147,50 | 159,85 | 146,05 | 158,75 | 8,18% | 9.908,00 |
| 20.11.2024 | 149,15 | 151,25 | 144,05 | 146,75 | 0,31% | 10.432,00 |
| 19.11.2024 | 139,10 | 146,30 | 135,10 | 146,30 | 5,67% | 5.132,00 |
| 18.11.2024 | 135,65 | 144,25 | 135,10 | 138,45 | 2,71% | 5.451,00 |
| 15.11.2024 | 130,65 | 134,95 | 127,80 | 134,80 | 2,28% | 4.618,00 |
| 14.11.2024 | 135,75 | 137,10 | 131,60 | 131,80 | -2,84% | 1.376,00 |
| 13.11.2024 | 135,45 | 139,45 | 133,60 | 135,65 | 1,61% | 5.418,00 |
| 12.11.2024 | 137,65 | 138,00 | 129,55 | 133,50 | -2,16% | 6.615,00 |
| 11.11.2024 | 136,45 | 140,55 | 133,30 | 136,45 | 3,57% | 8.511,00 |
| 08.11.2024 | 125,00 | 134,55 | 124,00 | 131,75 | 4,90% | 7.074,00 |
| 07.11.2024 | 117,65 | 132,45 | 116,05 | 125,60 | 7,21% | 15.291,00 |
| 06.11.2024 | 116,30 | 120,00 | 113,10 | 117,15 | 5,02% | 4.653,00 |
| 05.11.2024 | 106,75 | 111,65 | 105,60 | 111,55 | 5,04% | 3.029,00 |
| 04.11.2024 | 106,55 | 108,85 | 101,60 | 106,20 | -3,54% | 6.499,00 |
| 01.11.2024 | 114,95 | 116,40 | 110,05 | 110,10 | -3,97% | 3.004,00 |
| 31.10.2024 | 113,75 | 115,50 | 112,80 | 114,65 | -0,95% | 1.854,00 |
| 30.10.2024 | 117,75 | 117,95 | 112,15 | 115,75 | -0,98% | 3.137,00 |
| 29.10.2024 | 118,95 | 118,95 | 115,50 | 116,90 | -1,47% | 1.957,00 |
| 28.10.2024 | 115,75 | 118,80 | 114,75 | 118,65 | 3,04% | 3.447,00 |
| 25.10.2024 | 116,25 | 118,25 | 114,10 | 115,15 | 0,48% | 8.136,00 |
| 24.10.2024 | 117,80 | 118,85 | 114,60 | 114,60 | -1,63% | 2.213,00 |
| 23.10.2024 | 115,10 | 118,80 | 113,90 | 116,50 | 0,65% | 5.887,00 |
| 22.10.2024 | 121,30 | 121,30 | 115,40 | 115,75 | -3,78% | 3.899,00 |
| 21.10.2024 | 121,50 | 122,35 | 118,10 | 120,30 | -0,78% | 5.577,00 |
| 18.10.2024 | 118,65 | 121,50 | 116,30 | 121,25 | 2,62% | 5.286,00 |
| 17.10.2024 | 125,45 | 130,95 | 118,15 | 118,15 | -5,63% | 14.904,00 |
| 16.10.2024 | 118,35 | 125,30 | 118,20 | 125,20 | 6,28% | 7.169,00 |
| 15.10.2024 | 124,10 | 126,00 | 116,60 | 117,80 | -3,13% | 11.691,00 |
| 14.10.2024 | 114,65 | 122,25 | 114,60 | 121,60 | 6,62% | 6.567,00 |
| 11.10.2024 | 110,10 | 114,20 | 105,35 | 114,05 | 0,09% | 7.495,00 |
| 10.10.2024 | 113,85 | 116,25 | 110,80 | 113,95 | -0,35% | 5.142,00 |
| 09.10.2024 | 115,15 | 116,65 | 110,55 | 114,35 | -2,35% | 12.362,00 |
| 08.10.2024 | 119,85 | 120,75 | 115,70 | 117,10 | -2,01% | 6.302,00 |
| 07.10.2024 | 127,50 | 130,30 | 116,90 | 119,50 | -5,79% | 25.070,00 |
| 04.10.2024 | 120,95 | 127,15 | 120,60 | 126,85 | 4,75% | 14.182,00 |
| 03.10.2024 | 114,60 | 122,60 | 113,00 | 121,10 | 6,74% | 8.929,00 |
| 02.10.2024 | 110,85 | 115,30 | 109,35 | 113,45 | 2,67% | 5.584,00 |
| 01.10.2024 | 107,15 | 110,50 | 104,50 | 110,50 | 4,20% | 2.641,00 |
| 30.09.2024 | 106,40 | 108,15 | 103,35 | 106,05 | 0,86% | 4.907,00 |
| 27.09.2024 | 102,75 | 107,40 | 101,95 | 105,15 | 2,39% | 5.377,00 |
| 26.09.2024 | 109,00 | 110,90 | 101,75 | 102,70 | -4,29% | 8.852,00 |
| 25.09.2024 | 100,70 | 108,15 | 99,78 | 107,30 | 7,09% | 3.438,00 |
| 24.09.2024 | 101,35 | 103,65 | 100,00 | 100,20 | -0,45% | 4.443,00 |
| 23.09.2024 | 96,56 | 102,70 | 95,40 | 100,65 | 4,00% | 11.786,00 |
| 20.09.2024 | 83,14 | 96,78 | 82,48 | 96,78 | 16,60% | 5.025,00 |
| 19.09.2024 | 83,60 | 85,40 | 81,04 | 83,00 | 0,95% | 2.558,00 |
| 18.09.2024 | 82,40 | 83,80 | 81,52 | 82,22 | 0,83% | 1.061,00 |
| 17.09.2024 | 80,62 | 82,64 | 80,22 | 81,54 | 1,14% | 1.902,00 |
| 16.09.2024 | 77,34 | 80,84 | 76,40 | 80,62 | 4,43% | 1.885,00 |
| 13.09.2024 | 74,22 | 77,20 | 73,92 | 77,20 | 5,06% | 1.468,00 |
| 12.09.2024 | 73,16 | 73,60 | 72,20 | 73,48 | 6,80% | 1.119,00 |
| 11.09.2024 | 69,00 | 69,82 | 68,80 | 68,80 | -0,95% | 122,00 |
| 10.09.2024 | 67,64 | 69,46 | 67,64 | 69,46 | 3,39% | 474,00 |
| 09.09.2024 | 66,02 | 67,66 | 66,02 | 67,18 | 0,63% | 1.160,00 |
| 06.09.2024 | 67,50 | 67,90 | 65,88 | 66,76 | -2,11% | 1.283,00 |
| 05.09.2024 | 68,92 | 69,00 | 68,20 | 68,20 | -3,32% | 376,00 |
| 04.09.2024 | 68,12 | 70,68 | 67,80 | 70,54 | 3,01% | 1.649,00 |
| 03.09.2024 | 77,34 | 77,82 | 68,48 | 68,48 | -12,09% | 1.874,00 |
| 02.09.2024 | 77,44 | 79,00 | 77,02 | 77,90 | 1,17% | 2.339,00 |
| 30.08.2024 | 76,82 | 77,70 | 76,60 | 77,00 | 1,10% | 355,00 |
| 29.08.2024 | 73,06 | 77,54 | 73,06 | 76,16 | 2,01% | 697,00 |
| 28.08.2024 | 76,32 | 76,78 | 74,66 | 74,66 | -1,27% | 1.050,00 |
| 27.08.2024 | 75,64 | 76,94 | 75,10 | 75,62 | -1,05% | 977,00 |
| 26.08.2024 | 77,20 | 78,14 | 75,98 | 76,42 | -0,49% | 2.531,00 |
| 23.08.2024 | 75,96 | 76,98 | 74,78 | 76,80 | 2,13% | 2.112,00 |
| 22.08.2024 | 74,20 | 75,98 | 74,06 | 75,20 | 1,90% | 1.700,00 |
| 21.08.2024 | 71,80 | 74,04 | 71,72 | 73,80 | 2,44% | 319,00 |
| 20.08.2024 | 73,26 | 73,36 | 71,60 | 72,04 | -0,30% | 777,00 |
| 19.08.2024 | 72,16 | 72,58 | 70,94 | 72,26 | -0,41% | 710,00 |
| 16.08.2024 | 74,48 | 74,96 | 72,24 | 72,56 | -2,34% | 1.186,00 |
| 15.08.2024 | 72,46 | 74,30 | 71,70 | 74,30 | 3,48% | 1.716,00 |
| 14.08.2024 | 73,58 | 74,02 | 70,56 | 71,80 | -2,37% | 837,00 |
| 13.08.2024 | 71,94 | 74,00 | 71,50 | 73,54 | 2,94% | 1.644,00 |
| 12.08.2024 | 72,38 | 72,88 | 69,26 | 71,44 | -0,25% | 1.958,00 |
| 09.08.2024 | 72,84 | 73,66 | 70,26 | 71,62 | -0,97% | 4.460,00 |
| 08.08.2024 | 68,14 | 73,28 | 67,38 | 72,32 | 8,69% | 3.208,00 |
| 07.08.2024 | 67,26 | 70,22 | 66,54 | 66,54 | -2,63% | 588,00 |
| 06.08.2024 | 65,24 | 68,34 | 64,48 | 68,34 | 6,32% | 1.213,00 |
| 05.08.2024 | 65,84 | 65,84 | 59,12 | 64,28 | -3,11% | 3.865,00 |
| 02.08.2024 | 69,60 | 69,82 | 65,28 | 66,34 | -5,15% | 1.396,00 |
| 01.08.2024 | 74,00 | 75,68 | 69,94 | 69,94 | -4,58% | 863,00 |
| 31.07.2024 | 71,10 | 74,60 | 71,10 | 73,30 | 14,82% | 1.253,00 |
| 30.07.2024 | 66,24 | 66,84 | 63,82 | 63,84 | -3,91% | 687,00 |
| 29.07.2024 | 65,96 | 67,30 | 65,58 | 66,44 | 1,50% | 1.106,00 |
| 26.07.2024 | 64,98 | 66,08 | 64,66 | 65,46 | 1,65% | 584,00 |
| 25.07.2024 | 67,08 | 67,80 | 64,10 | 64,40 | -3,48% | 2.571,00 |
| 24.07.2024 | 73,86 | 73,86 | 66,72 | 66,72 | -10,23% | 3.019,00 |
| 23.07.2024 | 72,88 | 74,70 | 72,18 | 74,32 | 2,71% | 2.092,00 |
| 22.07.2024 | 70,62 | 72,84 | 70,10 | 72,36 | 2,61% | 1.794,00 |
| 19.07.2024 | 71,00 | 71,00 | 69,86 | 70,52 | 2,65% | 1.120,00 |
| 18.07.2024 | 70,72 | 71,32 | 67,52 | 68,70 | -2,91% | 4.134,00 |
| 17.07.2024 | 78,96 | 78,96 | 69,80 | 70,76 | -9,95% | 2.863,00 |
| 16.07.2024 | 79,62 | 79,62 | 77,80 | 78,58 | -0,10% | 932,00 |
| 15.07.2024 | 83,72 | 83,80 | 78,48 | 78,66 | -5,75% | 2.524,00 |
| 12.07.2024 | 83,88 | 84,66 | 81,22 | 83,46 | -1,30% | 570,00 |
| 11.07.2024 | 84,44 | 86,30 | 83,56 | 84,56 | 0,28% | 1.452,00 |
| 10.07.2024 | 84,02 | 86,00 | 80,74 | 84,32 | 0,14% | 2.497,00 |
| 09.07.2024 | 86,40 | 88,42 | 84,20 | 84,20 | -0,59% | 3.652,00 |