87,140€
0,43%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 86,65 | 89,59 | 85,43 | 86,73 | -0,05% | - |
| 09.05.2024 | 82,81 | 87,33 | 82,81 | 86,77 | 5,06% | - |
| 08.05.2024 | 75,56 | 84,69 | 69,40 | 82,59 | 9,49% | 70,00 |
| 07.05.2024 | 77,50 | 78,61 | 75,43 | 75,43 | -2,67% | - |
| 06.05.2024 | 78,81 | 79,83 | 74,38 | 77,50 | 2,35% | - |
| 03.05.2024 | 74,59 | 77,14 | 74,37 | 75,72 | 1,73% | 40,00 |
| 02.05.2024 | 71,12 | 75,35 | 70,53 | 74,43 | 4,48% | - |
| 30.04.2024 | 72,99 | 73,82 | 70,62 | 71,24 | -1,72% | - |
| 29.04.2024 | 67,56 | 72,75 | 67,56 | 72,49 | 6,43% | - |
| 26.04.2024 | 67,92 | 69,55 | 67,09 | 68,11 | 0,26% | - |
| 25.04.2024 | 65,42 | 68,09 | 62,71 | 67,93 | 3,08% | - |
| 24.04.2024 | 63,92 | 67,27 | 63,92 | 65,90 | 3,34% | - |
| 23.04.2024 | 62,91 | 64,63 | 62,32 | 63,77 | 1,79% | - |
| 22.04.2024 | 61,62 | 63,85 | 61,36 | 62,65 | 1,74% | - |
| 19.04.2024 | 61,36 | 62,96 | 58,50 | 61,58 | -0,42% | - |
| 18.04.2024 | 64,37 | 64,85 | 61,01 | 61,84 | -3,87% | 160,00 |
| 17.04.2024 | 63,30 | 65,09 | 63,15 | 64,33 | 1,24% | 44,00 |
| 16.04.2024 | 64,23 | 64,47 | 61,75 | 63,54 | -0,90% | 44,00 |
| 15.04.2024 | 64,79 | 68,10 | 63,65 | 64,12 | -2,38% | 200,00 |
| 12.04.2024 | 67,14 | 68,24 | 64,81 | 65,68 | -2,26% | - |
| 11.04.2024 | 66,01 | 67,24 | 65,20 | 67,20 | 1,66% | - |
| 10.04.2024 | 64,05 | 66,39 | 60,69 | 66,10 | 3,61% | 16,00 |
| 09.04.2024 | 69,02 | 69,41 | 63,14 | 63,80 | -7,06% | - |
| 08.04.2024 | 69,38 | 70,76 | 66,33 | 68,65 | -1,11% | 8,00 |
| 05.04.2024 | 65,08 | 69,76 | 64,65 | 69,42 | 6,28% | - |
| 04.04.2024 | 68,24 | 69,71 | 64,95 | 65,32 | -4,73% | - |
| 03.04.2024 | 66,08 | 68,69 | 65,29 | 68,56 | 4,04% | - |
| 02.04.2024 | 64,71 | 67,70 | 64,30 | 65,90 | 1,78% | - |
| 28.03.2024 | 63,00 | 64,75 | 62,75 | 64,75 | 1,97% | - |
| 27.03.2024 | 62,75 | 64,25 | 62,00 | 63,50 | 1,20% | 30,00 |
| 26.03.2024 | 66,00 | 68,75 | 62,75 | 62,75 | -4,56% | 32,00 |
| 25.03.2024 | 64,00 | 68,00 | 62,75 | 65,75 | 3,14% | 236,00 |
| 22.03.2024 | 63,50 | 65,25 | 61,25 | 63,75 | 1,19% | 4,00 |
| 21.03.2024 | 61,50 | 64,00 | 61,50 | 63,00 | 2,02% | 22,00 |
| 20.03.2024 | 58,50 | 62,25 | 58,50 | 61,75 | 5,11% | - |
| 19.03.2024 | 57,50 | 59,75 | 56,75 | 58,75 | 2,62% | 81,00 |
| 18.03.2024 | 57,00 | 57,75 | 55,75 | 57,25 | 0,88% | 15,00 |
| 15.03.2024 | 58,00 | 58,75 | 55,75 | 56,75 | -2,16% | 200,00 |
| 14.03.2024 | 56,00 | 58,25 | 55,75 | 58,00 | 3,11% | - |
| 13.03.2024 | 55,00 | 56,25 | 54,75 | 56,25 | 2,27% | - |
| 12.03.2024 | 53,25 | 55,25 | 52,50 | 55,00 | 3,29% | - |
| 11.03.2024 | 55,25 | 55,75 | 52,75 | 53,25 | -3,62% | 60,00 |
| 08.03.2024 | 56,00 | 57,25 | 52,75 | 55,25 | -1,78% | 55,00 |
| 07.03.2024 | 55,75 | 56,75 | 55,50 | 56,25 | 0,90% | 63,00 |
| 06.03.2024 | 54,50 | 56,50 | 53,75 | 55,75 | 2,76% | - |
| 05.03.2024 | 52,50 | 54,75 | 52,00 | 54,25 | 3,33% | - |
| 04.03.2024 | 50,15 | 53,25 | 50,05 | 52,50 | 4,90% | - |
| 01.03.2024 | 50,40 | 51,00 | 49,30 | 50,05 | -0,89% | 110,00 |
| 29.02.2024 | 48,90 | 51,75 | 48,70 | 50,50 | 3,06% | 83,00 |
| 28.02.2024 | 47,20 | 49,00 | 45,50 | 49,00 | 4,03% | 20,00 |
| 27.02.2024 | 45,20 | 47,20 | 44,50 | 47,10 | 4,90% | - |
| 26.02.2024 | 44,90 | 45,70 | 44,70 | 44,90 | -0,22% | 35,00 |
| 23.02.2024 | 44,00 | 46,20 | 43,90 | 45,00 | 2,27% | 440,00 |
| 22.02.2024 | 42,70 | 44,40 | 41,80 | 44,00 | 3,04% | - |
| 21.02.2024 | 42,70 | 43,70 | 42,30 | 42,70 | 0,00% | - |
| 20.02.2024 | 43,00 | 43,30 | 42,10 | 42,70 | -0,70% | - |
| 19.02.2024 | 42,30 | 43,20 | 42,00 | 43,00 | 1,65% | - |
| 16.02.2024 | 42,10 | 43,00 | 42,00 | 42,30 | 0,48% | - |
| 15.02.2024 | 41,30 | 42,20 | 41,10 | 42,10 | 1,94% | 24,00 |
| 14.02.2024 | 41,30 | 41,90 | 41,00 | 41,30 | 0,00% | - |
| 13.02.2024 | 39,70 | 41,30 | 39,40 | 41,30 | 3,51% | - |
| 12.02.2024 | 40,00 | 40,30 | 39,30 | 39,90 | -0,50% | 50,00 |
| 09.02.2024 | 39,90 | 40,30 | 39,60 | 40,10 | 0,50% | - |
| 08.02.2024 | 40,70 | 40,90 | 39,50 | 39,90 | -1,72% | - |
| 07.02.2024 | 40,30 | 40,90 | 40,00 | 40,60 | 0,74% | 35,00 |
| 06.02.2024 | 40,30 | 40,90 | 39,90 | 40,30 | -0,49% | - |
| 05.02.2024 | 41,30 | 41,60 | 40,10 | 40,50 | -2,41% | - |
| 02.02.2024 | 39,80 | 41,70 | 39,50 | 41,50 | 4,01% | - |
| 01.02.2024 | 38,20 | 39,90 | 37,90 | 39,90 | 5,28% | - |
| 31.01.2024 | 37,90 | 38,50 | 37,70 | 37,90 | -0,26% | 100,00 |
| 30.01.2024 | 37,60 | 38,10 | 37,30 | 38,00 | 1,33% | - |
| 29.01.2024 | 37,70 | 37,90 | 37,40 | 37,50 | -0,27% | - |
| 26.01.2024 | 37,30 | 37,70 | 37,00 | 37,60 | 0,80% | 1.000,00 |
| 25.01.2024 | 36,00 | 37,50 | 35,90 | 37,30 | 3,61% | - |
| 24.01.2024 | 36,70 | 36,80 | 35,90 | 36,00 | -1,91% | 28,00 |
| 23.01.2024 | 36,70 | 37,30 | 36,50 | 36,70 | 0,00% | 14,00 |
| 22.01.2024 | 37,00 | 37,40 | 36,70 | 36,70 | 1,38% | - |
| 19.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 1,00 |
| 18.01.2024 | 36,60 | 37,20 | 36,40 | 36,40 | 0,00% | 299,00 |
| 17.01.2024 | 36,40 | 36,80 | 36,40 | 36,40 | 0,55% | 1.199,00 |
| 16.01.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | 204,00 |
| 15.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | 4,00 |
| 12.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 15,00 |
| 11.01.2024 | 35,00 | 35,40 | 35,00 | 35,40 | -2,75% | 316,00 |
| 10.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 180,00 |
| 09.01.2024 | 36,00 | 36,40 | 35,40 | 36,40 | 3,41% | 1.412,00 |
| 08.01.2024 | 35,60 | 35,60 | 35,20 | 35,20 | 1,73% | 7,00 |
| 05.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 2,00 |
| 02.01.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -1,69% | 558,00 |
| 29.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 13,00 |
| 28.12.2023 | 34,80 | 35,00 | 34,20 | 35,00 | 1,16% | 2.221,00 |
| 27.12.2023 | 34,20 | 34,60 | 34,20 | 34,60 | 0,00% | 40,00 |
| 22.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 7,00 |
| 21.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 3,00 |
| 19.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | 150,00 |
| 18.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 150,00 |
| 15.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 4,00 |
| 14.12.2023 | 35,40 | 35,40 | 34,80 | 34,80 | -0,57% | 14,00 |
| 13.12.2023 | 34,40 | 35,00 | 34,00 | 35,00 | 1,16% | 1.908,00 |
| 11.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 158,00 |