99,244$
-5,81%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 105,94 | 106,39 | 95,41 | 99,08 | -5,97% | 15.074.413,00 |
| 30.05.2024 | 104,00 | 105,48 | 102,55 | 105,37 | 1,69% | 4.796.584,00 |
| 29.05.2024 | 104,90 | 106,70 | 102,41 | 103,62 | -2,43% | 6.491.678,00 |
| 28.05.2024 | 105,27 | 107,24 | 101,37 | 106,20 | 4,02% | 8.089.487,00 |
| 24.05.2024 | 96,06 | 104,12 | 94,16 | 102,10 | 6,21% | 8.333.756,00 |
| 23.05.2024 | 96,00 | 98,11 | 92,67 | 96,13 | 1,97% | 8.472.605,00 |
| 22.05.2024 | 94,07 | 94,68 | 92,44 | 94,27 | 0,03% | 6.531.853,00 |
| 21.05.2024 | 91,77 | 94,44 | 91,50 | 94,24 | 2,98% | 5.926.810,00 |
| 20.05.2024 | 94,95 | 96,69 | 90,85 | 91,51 | -2,73% | 5.603.009,00 |
| 17.05.2024 | 94,04 | 96,58 | 93,30 | 94,08 | 1,01% | 6.084.169,00 |
| 16.05.2024 | 97,00 | 97,90 | 93,03 | 93,14 | -3,89% | 5.988.015,00 |
| 15.05.2024 | 93,50 | 97,61 | 92,77 | 96,91 | 5,95% | 7.198.666,00 |
| 14.05.2024 | 89,02 | 91,57 | 87,92 | 91,47 | 1,44% | 5.848.530,00 |
| 13.05.2024 | 94,53 | 95,75 | 90,05 | 90,17 | -3,48% | 7.957.263,00 |
| 10.05.2024 | 94,74 | 96,07 | 92,01 | 93,42 | 0,27% | 7.428.015,00 |
| 09.05.2024 | 89,56 | 94,18 | 89,56 | 93,17 | 4,45% | 11.060.030,00 |
| 08.05.2024 | 81,78 | 91,04 | 81,74 | 89,20 | 9,13% | 15.076.454,00 |
| 07.05.2024 | 82,88 | 84,83 | 81,18 | 81,74 | -1,80% | 86.269.019,00 |
| 06.05.2024 | 82,31 | 83,61 | 80,10 | 83,24 | 2,15% | 8.043.449,00 |
| 03.05.2024 | 80,60 | 83,03 | 80,07 | 81,49 | 2,03% | 5.588.512,00 |
| 02.05.2024 | 77,45 | 80,81 | 76,11 | 79,87 | 3,92% | 6.810.210,00 |
| 01.05.2024 | 75,67 | 79,09 | 74,70 | 76,86 | 1,34% | 6.171.054,00 |
| 30.04.2024 | 77,83 | 78,73 | 75,81 | 75,84 | -2,72% | 6.002.111,00 |
| 29.04.2024 | 73,31 | 78,00 | 72,98 | 77,96 | 7,24% | 5.245.706,00 |
| 26.04.2024 | 72,67 | 73,55 | 71,54 | 72,70 | 0,30% | 3.583.116,00 |
| 25.04.2024 | 67,67 | 73,05 | 66,67 | 72,48 | 2,87% | 4.980.049,00 |
| 24.04.2024 | 70,00 | 71,49 | 68,88 | 70,46 | 2,94% | 5.167.567,00 |
| 23.04.2024 | 67,38 | 69,15 | 66,60 | 68,45 | 2,59% | 4.165.514,00 |
| 22.04.2024 | 66,13 | 68,01 | 65,32 | 66,72 | 1,61% | 4.505.826,00 |
| 19.04.2024 | 65,60 | 67,18 | 64,26 | 65,66 | -0,33% | 7.598.073,00 |
| 18.04.2024 | 68,99 | 69,29 | 64,91 | 65,88 | -4,03% | 7.846.135,00 |
| 17.04.2024 | 68,62 | 69,50 | 67,26 | 68,65 | 1,55% | 4.546.390,00 |
| 16.04.2024 | 68,37 | 68,60 | 65,68 | 67,60 | -0,91% | 6.553.659,00 |
| 15.04.2024 | 70,83 | 72,48 | 68,20 | 68,22 | -2,18% | 4.413.063,00 |
| 12.04.2024 | 71,77 | 72,37 | 68,86 | 69,74 | -3,14% | 4.264.926,00 |
| 11.04.2024 | 71,02 | 72,15 | 70,14 | 72,00 | 1,75% | 4.234.762,00 |
| 10.04.2024 | 68,58 | 71,30 | 67,60 | 70,76 | 1,77% | 6.583.940,00 |
| 09.04.2024 | 74,90 | 75,60 | 68,50 | 69,53 | -6,57% | 8.451.529,00 |
| 08.04.2024 | 74,96 | 75,31 | 71,91 | 74,42 | -1,21% | 5.816.644,00 |
| 05.04.2024 | 70,45 | 75,64 | 69,91 | 75,33 | 6,79% | 6.099.662,00 |
| 04.04.2024 | 74,56 | 75,89 | 70,37 | 70,54 | -4,37% | 5.664.442,00 |
| 03.04.2024 | 71,25 | 74,32 | 71,05 | 73,76 | 3,67% | 7.145.134,00 |
| 02.04.2024 | 69,75 | 71,28 | 69,21 | 71,15 | -0,53% | 5.143.571,00 |
| 01.04.2024 | 70,00 | 73,07 | 69,46 | 71,53 | 2,70% | 5.401.131,00 |
| 28.03.2024 | 68,17 | 69,84 | 67,79 | 69,65 | 1,98% | 3.826.357,00 |
| 27.03.2024 | 69,00 | 69,38 | 67,42 | 68,30 | 0,60% | 5.728.388,00 |
| 26.03.2024 | 71,19 | 73,05 | 67,84 | 67,89 | -4,65% | 7.808.375,00 |
| 25.03.2024 | 69,50 | 72,37 | 68,22 | 71,20 | 3,05% | 8.282.259,00 |
| 22.03.2024 | 68,49 | 69,27 | 66,44 | 69,09 | 1,05% | 5.790.510,00 |
| 21.03.2024 | 67,85 | 69,26 | 67,37 | 68,37 | 2,43% | 6.271.543,00 |
| 20.03.2024 | 64,00 | 66,88 | 63,94 | 66,75 | 4,82% | 7.788.460,00 |
| 19.03.2024 | 62,50 | 64,74 | 62,12 | 63,68 | 1,92% | 5.980.136,00 |
| 18.03.2024 | 61,95 | 63,03 | 60,86 | 62,48 | 1,49% | 5.772.018,00 |
| 15.03.2024 | 62,88 | 63,17 | 60,73 | 61,56 | -2,46% | 8.450.819,00 |
| 14.03.2024 | 61,42 | 63,22 | 61,39 | 63,11 | 3,19% | 6.297.720,00 |
| 13.03.2024 | 60,63 | 61,70 | 59,93 | 61,16 | 1,59% | 5.365.753,00 |
| 12.03.2024 | 58,51 | 60,22 | 58,00 | 60,20 | 3,70% | 5.732.920,00 |
| 11.03.2024 | 60,24 | 60,50 | 57,50 | 58,05 | -4,03% | 8.162.618,00 |
| 08.03.2024 | 61,71 | 62,12 | 57,65 | 60,49 | -1,93% | 8.957.513,00 |
| 07.03.2024 | 61,21 | 61,81 | 60,58 | 61,68 | 1,28% | 5.436.409,00 |
| 06.03.2024 | 59,27 | 61,36 | 59,27 | 60,90 | 3,41% | 8.495.231,00 |
| 05.03.2024 | 56,92 | 59,75 | 56,92 | 58,89 | 3,33% | 8.054.148,00 |
| 04.03.2024 | 55,28 | 57,75 | 55,28 | 56,99 | 4,57% | 7.083.466,00 |
| 01.03.2024 | 54,40 | 54,69 | 53,42 | 54,50 | -0,07% | 7.128.396,00 |
| 29.02.2024 | 53,18 | 55,98 | 53,02 | 54,54 | 2,87% | 10.144.748,00 |
| 28.02.2024 | 50,10 | 53,10 | 49,74 | 53,02 | 4,00% | 8.231.646,00 |
| 27.02.2024 | 48,63 | 51,18 | 48,22 | 50,98 | 4,57% | 8.679.589,00 |
| 26.02.2024 | 48,98 | 49,55 | 48,53 | 48,75 | 0,27% | 4.644.330,00 |
| 23.02.2024 | 47,77 | 48,77 | 47,59 | 48,62 | 2,10% | 5.202.262,00 |
| 22.02.2024 | 46,18 | 48,09 | 46,18 | 47,62 | 3,12% | 6.149.350,00 |
| 21.02.2024 | 46,18 | 47,35 | 45,80 | 46,18 | 0,07% | 4.256.866,00 |
| 20.02.2024 | 45,66 | 46,91 | 45,52 | 46,15 | 1,25% | 4.732.888,00 |
| 16.02.2024 | 45,19 | 46,31 | 45,19 | 45,58 | 0,42% | 4.619.782,00 |
| 15.02.2024 | 44,37 | 45,45 | 44,25 | 45,39 | 2,53% | 3.776.016,00 |
| 14.02.2024 | 44,53 | 45,00 | 43,99 | 44,27 | 0,16% | 3.128.629,00 |
| 13.02.2024 | 42,56 | 44,22 | 42,34 | 44,20 | 3,25% | 4.587.975,00 |
| 12.02.2024 | 43,21 | 43,47 | 42,23 | 42,81 | -0,97% | 4.260.919,00 |
| 09.02.2024 | 42,82 | 43,50 | 42,79 | 43,23 | 0,77% | 2.610.676,00 |
| 08.02.2024 | 43,60 | 43,83 | 42,61 | 42,90 | -1,97% | 3.702.035,00 |
| 07.02.2024 | 43,43 | 44,05 | 43,29 | 43,76 | 1,16% | 2.696.156,00 |
| 06.02.2024 | 43,30 | 43,88 | 42,94 | 43,26 | -0,21% | 5.362.389,00 |
| 05.02.2024 | 44,04 | 44,15 | 42,91 | 43,35 | -2,69% | 4.184.704,00 |
| 02.02.2024 | 43,10 | 44,96 | 42,72 | 44,55 | 2,98% | 6.605.405,00 |
| 01.02.2024 | 41,03 | 43,42 | 41,02 | 43,26 | 5,44% | 5.523.832,00 |
| 31.01.2024 | 41,35 | 41,66 | 40,78 | 41,03 | -0,49% | 2.626.534,00 |
| 30.01.2024 | 40,72 | 41,26 | 40,57 | 41,23 | 1,65% | 2.420.318,00 |
| 29.01.2024 | 40,79 | 40,80 | 40,54 | 40,56 | -0,54% | 1.941.283,00 |
| 26.01.2024 | 40,49 | 40,86 | 40,31 | 40,78 | 0,87% | 1.739.458,00 |
| 25.01.2024 | 39,74 | 40,55 | 39,69 | 40,43 | 3,06% | 2.193.456,00 |
| 24.01.2024 | 40,13 | 40,16 | 39,14 | 39,23 | -1,56% | 1.918.413,00 |
| 23.01.2024 | 40,06 | 40,31 | 39,52 | 39,85 | -0,30% | 2.988.204,00 |
| 22.01.2024 | 40,25 | 40,49 | 39,94 | 39,97 | -0,50% | 2.799.039,00 |
| 19.01.2024 | 39,56 | 40,17 | 39,46 | 40,17 | 1,93% | 2.639.922,00 |
| 18.01.2024 | 39,67 | 39,97 | 39,08 | 39,41 | -0,78% | 3.238.045,00 |
| 17.01.2024 | 39,14 | 40,00 | 39,08 | 39,72 | 1,02% | 2.752.086,00 |
| 16.01.2024 | 38,95 | 39,71 | 38,95 | 39,32 | 0,25% | 2.887.829,00 |
| 12.01.2024 | 39,13 | 39,39 | 39,08 | 39,22 | 0,90% | 1.978.105,00 |
| 11.01.2024 | 38,46 | 39,09 | 38,08 | 38,87 | 1,07% | 3.466.546,00 |
| 10.01.2024 | 39,68 | 39,68 | 38,39 | 38,46 | -2,85% | 2.686.594,00 |
| 09.01.2024 | 39,00 | 39,77 | 38,42 | 39,59 | 1,15% | 3.582.242,00 |