142,900€
3,34%
Echtzeit-Aktienkurs Vistra Corp
Bid:
Ask:
Aktienkurse zur Vistra Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 138,50 | 148,56 | 138,50 | 142,76 | 3,24% | 5.031,00 |
| 17.06.2026 | 137,02 | 140,14 | 136,50 | 138,28 | 0,96% | 2.399,00 |
| 16.06.2026 | 132,94 | 138,98 | 131,48 | 136,96 | 3,01% | 2.834,00 |
| 15.06.2026 | 130,64 | 134,22 | 129,80 | 132,96 | 3,88% | 4.219,00 |
| 12.06.2026 | 128,52 | 129,50 | 126,46 | 128,00 | 1,33% | 2.984,00 |
| 11.06.2026 | 121,50 | 126,64 | 120,42 | 126,32 | 5,27% | 6.166,00 |
| 10.06.2026 | 125,00 | 127,26 | 119,36 | 120,00 | -4,35% | 2.945,00 |
| 09.06.2026 | 128,52 | 129,96 | 122,68 | 125,46 | -1,48% | 1.554,00 |
| 08.06.2026 | 128,82 | 131,04 | 127,00 | 127,34 | -0,58% | 3.250,00 |
| 05.06.2026 | 131,30 | 132,66 | 128,08 | 128,08 | -3,37% | 2.796,00 |
| 04.06.2026 | 132,04 | 132,54 | 129,12 | 132,54 | -0,38% | 6.104,00 |
| 03.06.2026 | 137,00 | 137,00 | 131,82 | 133,04 | -2,33% | 4.387,00 |
| 02.06.2026 | 133,42 | 138,10 | 131,48 | 136,22 | 2,58% | 3.570,00 |
| 01.06.2026 | 137,30 | 138,66 | 130,46 | 132,80 | -3,38% | 9.976,00 |
| 29.05.2026 | 137,50 | 139,00 | 134,62 | 137,44 | -0,41% | 3.340,00 |
| 28.05.2026 | 137,80 | 140,52 | 135,24 | 138,00 | 0,19% | 2.852,00 |
| 27.05.2026 | 141,02 | 143,52 | 136,48 | 137,74 | -2,30% | 4.602,00 |
| 26.05.2026 | 136,96 | 143,90 | 135,36 | 140,98 | 2,13% | 10.031,00 |
| 25.05.2026 | 136,70 | 141,00 | 135,80 | 138,04 | 2,60% | 9.065,00 |
| 22.05.2026 | 129,00 | 135,78 | 128,86 | 134,54 | 5,01% | 5.594,00 |
| 21.05.2026 | 124,34 | 128,46 | 124,02 | 128,12 | 2,91% | 5.271,00 |
| 20.05.2026 | 117,26 | 124,52 | 116,12 | 124,50 | 7,35% | 5.247,00 |
| 19.05.2026 | 117,80 | 118,86 | 114,36 | 115,98 | -0,53% | 3.249,00 |
| 18.05.2026 | 121,00 | 121,60 | 115,12 | 116,60 | -3,68% | 3.619,00 |
| 15.05.2026 | 121,00 | 121,88 | 118,54 | 121,06 | 0,00% | 2.941,00 |
| 14.05.2026 | 123,10 | 123,14 | 120,04 | 121,06 | -0,75% | 2.162,00 |
| 13.05.2026 | 126,38 | 127,26 | 119,30 | 121,98 | -3,47% | 4.088,00 |
| 12.05.2026 | 129,92 | 129,92 | 124,06 | 126,36 | -2,15% | 2.871,00 |
| 11.05.2026 | 125,84 | 129,34 | 124,20 | 129,14 | 3,30% | 6.622,00 |
| 08.05.2026 | 133,22 | 134,16 | 125,00 | 125,02 | -4,86% | 4.694,00 |
| 07.05.2026 | 135,20 | 143,88 | 131,40 | 131,40 | -2,57% | 4.107,00 |
| 06.05.2026 | 137,70 | 140,02 | 133,62 | 134,86 | -2,03% | 6.113,00 |
| 05.05.2026 | 137,56 | 139,30 | 136,56 | 137,66 | 0,17% | 2.430,00 |
| 04.05.2026 | 133,50 | 138,68 | 132,52 | 137,42 | 1,76% | 3.577,00 |
| 30.04.2026 | 132,42 | 136,34 | 131,32 | 135,04 | 2,35% | 1.785,00 |
| 29.04.2026 | 139,02 | 139,24 | 131,72 | 131,94 | -4,06% | 1.465,00 |
| 28.04.2026 | 142,50 | 142,64 | 136,00 | 137,52 | -3,22% | 3.917,00 |
| 27.04.2026 | 141,36 | 143,56 | 135,56 | 142,10 | 1,00% | 3.605,00 |
| 24.04.2026 | 136,02 | 140,88 | 133,08 | 140,70 | 5,08% | 2.738,00 |
| 23.04.2026 | 133,50 | 135,78 | 132,18 | 133,90 | 0,98% | 2.057,00 |
| 22.04.2026 | 134,48 | 134,72 | 132,60 | 132,60 | 0,26% | 1.543,00 |
| 21.04.2026 | 135,92 | 137,62 | 131,52 | 132,26 | -2,22% | 2.298,00 |
| 20.04.2026 | 138,96 | 139,38 | 134,50 | 135,26 | -2,91% | 972,00 |
| 17.04.2026 | 140,16 | 143,04 | 137,52 | 139,32 | -0,70% | 1.661,00 |
| 16.04.2026 | 139,70 | 141,76 | 138,42 | 140,30 | 1,46% | 2.560,00 |
| 15.04.2026 | 139,50 | 141,00 | 137,46 | 138,28 | -0,77% | 2.481,00 |
| 14.04.2026 | 135,96 | 139,88 | 134,92 | 139,36 | 3,46% | 1.724,00 |
| 13.04.2026 | 129,96 | 136,94 | 129,96 | 134,70 | 1,60% | 818,00 |
| 10.04.2026 | 131,02 | 135,28 | 130,62 | 132,58 | 1,21% | 1.317,00 |
| 09.04.2026 | 134,22 | 138,42 | 131,00 | 131,00 | -2,54% | 831,00 |
| 08.04.2026 | 136,80 | 137,90 | 133,64 | 134,42 | 1,39% | 826,00 |
| 07.04.2026 | 130,84 | 132,58 | 130,00 | 132,58 | 1,87% | 721,00 |
| 02.04.2026 | 130,05 | 132,50 | 129,85 | 130,15 | -2,55% | 930,00 |
| 01.04.2026 | 130,00 | 134,35 | 130,00 | 133,55 | 3,01% | 1.762,00 |
| 31.03.2026 | 129,70 | 130,60 | 126,00 | 129,65 | 0,62% | 932,00 |
| 30.03.2026 | 134,30 | 136,95 | 128,50 | 128,85 | -4,56% | 1.576,00 |
| 27.03.2026 | 132,25 | 138,40 | 129,55 | 135,00 | 3,17% | 2.394,00 |
| 26.03.2026 | 130,80 | 130,85 | 127,20 | 130,85 | -0,38% | 1.565,00 |
| 25.03.2026 | 132,80 | 134,60 | 130,65 | 131,35 | 0,54% | 1.427,00 |
| 24.03.2026 | 130,85 | 132,90 | 129,65 | 130,65 | 0,00% | 808,00 |
| 23.03.2026 | 126,00 | 134,00 | 122,65 | 130,65 | 2,59% | 3.540,00 |
| 20.03.2026 | 143,65 | 145,50 | 125,50 | 127,35 | -11,75% | 2.305,00 |
| 19.03.2026 | 148,45 | 149,20 | 143,75 | 144,30 | -2,30% | 1.647,00 |
| 18.03.2026 | 142,70 | 150,00 | 142,70 | 147,70 | 4,01% | 3.631,00 |
| 17.03.2026 | 140,80 | 143,00 | 139,50 | 142,00 | 0,35% | 1.586,00 |
| 16.03.2026 | 139,10 | 141,50 | 138,65 | 141,50 | 1,47% | 1.123,00 |
| 13.03.2026 | 139,15 | 143,25 | 137,90 | 139,45 | 0,50% | 1.421,00 |
| 12.03.2026 | 136,55 | 141,85 | 135,40 | 138,75 | 1,39% | 697,00 |
| 11.03.2026 | 141,50 | 142,80 | 134,10 | 136,85 | -3,39% | 980,00 |
| 10.03.2026 | 140,75 | 144,75 | 140,60 | 141,65 | 0,71% | 2.696,00 |
| 09.03.2026 | 134,30 | 141,40 | 132,50 | 140,65 | 2,96% | 2.623,00 |
| 06.03.2026 | 144,95 | 145,05 | 136,60 | 136,60 | -4,94% | 2.910,00 |
| 05.03.2026 | 139,55 | 143,80 | 139,25 | 143,70 | 2,35% | 1.600,00 |
| 04.03.2026 | 136,80 | 140,95 | 136,50 | 140,40 | 1,45% | 1.007,00 |
| 03.03.2026 | 140,05 | 141,50 | 132,20 | 138,40 | -3,22% | 2.379,00 |
| 02.03.2026 | 144,10 | 149,55 | 141,00 | 143,00 | -1,58% | 1.708,00 |
| 27.02.2026 | 148,75 | 149,90 | 145,30 | 145,30 | -2,81% | 2.251,00 |
| 26.02.2026 | 150,75 | 152,55 | 139,40 | 149,50 | 0,34% | 4.917,00 |
| 25.02.2026 | 145,45 | 149,00 | 144,30 | 149,00 | 2,83% | 1.819,00 |
| 24.02.2026 | 143,30 | 145,25 | 138,10 | 144,90 | 2,80% | 1.227,00 |
| 23.02.2026 | 143,05 | 145,25 | 140,10 | 140,95 | -2,79% | 1.714,00 |
| 20.02.2026 | 146,25 | 147,65 | 143,25 | 145,00 | -0,38% | 1.911,00 |
| 19.02.2026 | 144,55 | 146,00 | 143,35 | 145,55 | 0,94% | 881,00 |
| 18.02.2026 | 146,75 | 148,95 | 144,15 | 144,20 | -1,87% | 2.556,00 |
| 17.02.2026 | 143,80 | 149,45 | 143,05 | 146,95 | 1,21% | 2.256,00 |
| 16.02.2026 | 144,95 | 145,85 | 143,85 | 145,20 | 1,79% | 3.167,00 |
| 13.02.2026 | 137,70 | 144,40 | 135,60 | 142,65 | 3,18% | 2.949,00 |
| 12.02.2026 | 135,50 | 139,90 | 135,50 | 138,25 | 2,41% | 3.979,00 |
| 11.02.2026 | 134,85 | 139,25 | 133,45 | 135,00 | 0,33% | 3.141,00 |
| 10.02.2026 | 129,65 | 135,65 | 128,65 | 134,55 | 5,41% | 2.233,00 |
| 09.02.2026 | 128,50 | 130,50 | 125,00 | 127,65 | 0,71% | 2.623,00 |
| 06.02.2026 | 122,00 | 128,50 | 122,00 | 126,75 | 5,36% | 3.295,00 |
| 05.02.2026 | 122,10 | 122,85 | 117,75 | 120,30 | 0,38% | 5.363,00 |
| 04.02.2026 | 128,50 | 131,40 | 118,20 | 119,85 | -7,24% | 5.229,00 |
| 03.02.2026 | 132,50 | 133,25 | 127,45 | 129,20 | -1,75% | 2.843,00 |
| 02.02.2026 | 130,35 | 135,20 | 130,05 | 131,50 | -1,50% | 3.189,00 |
| 30.01.2026 | 134,15 | 137,65 | 132,50 | 133,50 | -1,11% | 1.390,00 |
| 29.01.2026 | 137,95 | 139,95 | 133,05 | 135,00 | -2,28% | 3.693,00 |
| 28.01.2026 | 139,00 | 139,05 | 135,15 | 138,15 | 0,91% | 2.781,00 |
| 27.01.2026 | 135,05 | 137,10 | 133,50 | 136,90 | 2,43% | 1.265,00 |