76,050€
-0,74%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 76,69 | 78,62 | 75,66 | 76,10 | -0,68% | 385,00 |
| 06.05.2024 | 79,36 | 79,70 | 75,00 | 76,62 | -0,34% | 1.988,00 |
| 03.05.2024 | 75,00 | 76,88 | 75,00 | 76,88 | 2,26% | 903,00 |
| 02.05.2024 | 70,98 | 75,18 | 70,20 | 75,18 | 4,36% | 1.585,00 |
| 30.04.2024 | 73,72 | 73,72 | 71,76 | 72,04 | -0,41% | 269,00 |
| 29.04.2024 | 68,30 | 72,34 | 67,66 | 72,34 | 5,45% | 1.111,00 |
| 26.04.2024 | 69,26 | 69,26 | 67,08 | 68,60 | 1,60% | 1.739,00 |
| 25.04.2024 | 65,18 | 67,64 | 63,12 | 67,52 | 2,40% | 515,00 |
| 24.04.2024 | 64,42 | 66,20 | 64,42 | 65,94 | 3,10% | 233,00 |
| 23.04.2024 | 62,86 | 64,46 | 62,02 | 63,96 | 1,17% | 234,00 |
| 22.04.2024 | 61,20 | 63,22 | 61,20 | 63,22 | 2,50% | 319,00 |
| 19.04.2024 | 61,18 | 62,36 | 58,50 | 61,68 | 0,88% | 3.510,00 |
| 18.04.2024 | 63,98 | 63,98 | 61,14 | 61,14 | -5,03% | 449,00 |
| 17.04.2024 | 64,08 | 65,22 | 63,92 | 64,38 | 1,10% | 557,00 |
| 16.04.2024 | 62,76 | 63,68 | 62,06 | 63,68 | -0,87% | 1.104,00 |
| 15.04.2024 | 64,86 | 68,12 | 63,80 | 64,24 | -1,74% | 2.222,00 |
| 12.04.2024 | 68,16 | 68,52 | 64,66 | 65,38 | -2,39% | 4.608,00 |
| 11.04.2024 | 66,70 | 66,98 | 66,70 | 66,98 | 0,81% | 199,00 |
| 10.04.2024 | 63,80 | 66,44 | 60,66 | 66,44 | 3,30% | 1.504,00 |
| 09.04.2024 | 68,02 | 68,94 | 63,16 | 64,32 | -7,08% | 2.247,00 |
| 08.04.2024 | 70,04 | 71,00 | 67,54 | 69,22 | -0,49% | 744,00 |
| 05.04.2024 | 64,66 | 69,70 | 64,66 | 69,56 | 7,35% | 1.086,00 |
| 04.04.2024 | 69,58 | 69,90 | 64,80 | 64,80 | -4,48% | 2.240,00 |
| 03.04.2024 | 65,16 | 67,98 | 65,16 | 67,84 | 2,38% | 752,00 |
| 02.04.2024 | 65,62 | 67,68 | 64,58 | 66,26 | 1,94% | 299,00 |
| 28.03.2024 | 63,00 | 65,00 | 63,00 | 65,00 | 4,00% | 262,00 |
| 27.03.2024 | 62,00 | 64,00 | 61,50 | 62,50 | -0,79% | 2.685,00 |
| 26.03.2024 | 65,50 | 68,50 | 63,00 | 63,00 | -4,55% | 2.304,00 |
| 25.03.2024 | 65,00 | 68,00 | 63,00 | 66,00 | 4,76% | 1.826,00 |
| 22.03.2024 | 63,50 | 65,00 | 61,00 | 63,00 | -0,79% | 1.008,00 |
| 21.03.2024 | 62,00 | 64,00 | 61,50 | 63,50 | 4,10% | 3.435,00 |
| 20.03.2024 | 59,00 | 61,50 | 58,50 | 61,00 | 3,39% | 695,00 |
| 19.03.2024 | 57,50 | 59,00 | 57,50 | 59,00 | 3,51% | 449,00 |
| 18.03.2024 | 58,00 | 58,00 | 57,00 | 57,00 | 0,00% | 798,00 |
| 15.03.2024 | 58,50 | 59,00 | 57,00 | 57,00 | -2,56% | 423,00 |
| 14.03.2024 | 55,50 | 58,50 | 55,50 | 58,50 | 4,46% | 583,00 |
| 13.03.2024 | 56,00 | 56,00 | 55,00 | 56,00 | 2,75% | 184,00 |
| 12.03.2024 | 53,00 | 54,50 | 53,00 | 54,50 | 1,87% | 332,00 |
| 11.03.2024 | 56,00 | 56,00 | 53,00 | 53,50 | 0,00% | 1.569,00 |
| 08.03.2024 | 57,00 | 57,00 | 53,00 | 53,50 | -5,31% | 687,00 |
| 07.03.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 0,89% | 349,00 |
| 06.03.2024 | 54,00 | 56,00 | 54,00 | 56,00 | 3,70% | 3.871,00 |
| 05.03.2024 | 52,50 | 54,50 | 52,50 | 54,00 | 1,89% | 948,00 |
| 04.03.2024 | 50,50 | 53,00 | 50,50 | 53,00 | 6,00% | 1.624,00 |
| 01.03.2024 | 51,00 | 51,00 | 49,80 | 50,00 | -0,99% | 1.078,00 |
| 29.02.2024 | 49,20 | 50,50 | 49,20 | 50,50 | 3,06% | 996,00 |
| 28.02.2024 | 46,80 | 49,00 | 46,80 | 49,00 | 5,60% | 220,00 |
| 27.02.2024 | 44,40 | 46,40 | 44,40 | 46,40 | 3,11% | 222,00 |
| 26.02.2024 | 45,40 | 45,40 | 45,00 | 45,00 | 0,90% | 740,00 |
| 23.02.2024 | 45,40 | 45,80 | 44,60 | 44,60 | 2,29% | 1.580,00 |
| 22.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | 23,00 |
| 21.02.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -1,38% | 160,00 |
| 20.02.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 0,46% | 69,00 |
| 19.02.2024 | 42,40 | 43,20 | 42,40 | 43,20 | 1,89% | 1.352,00 |
| 16.02.2024 | 42,20 | 42,60 | 42,20 | 42,40 | 1,92% | 748,00 |
| 15.02.2024 | 41,60 | 41,80 | 41,00 | 41,60 | 0,48% | 335,00 |
| 14.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | 96,00 |
| 13.02.2024 | 39,70 | 41,30 | 39,40 | 41,30 | 2,23% | - |
| 12.02.2024 | 40,20 | 40,40 | 39,80 | 40,40 | 0,50% | 85,00 |
| 09.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | 50,00 |
| 08.02.2024 | 39,80 | 39,80 | 39,60 | 39,60 | -2,46% | 176,00 |
| 07.02.2024 | 40,40 | 40,80 | 40,40 | 40,60 | -0,49% | 124,00 |
| 06.02.2024 | 40,60 | 41,00 | 40,60 | 40,80 | -1,92% | 569,00 |
| 05.02.2024 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | 262,00 |
| 02.02.2024 | 40,00 | 41,40 | 40,00 | 41,00 | 2,50% | 473,00 |
| 01.02.2024 | 37,80 | 40,00 | 37,80 | 40,00 | 4,17% | 8,00 |
| 31.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 156,00 |
| 30.01.2024 | 37,80 | 37,80 | 37,20 | 37,80 | 0,00% | 255,00 |
| 29.01.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 0,53% | 216,00 |
| 26.01.2024 | 37,40 | 37,60 | 37,40 | 37,60 | 4,44% | 119,00 |
| 25.01.2024 | 36,40 | 36,40 | 36,00 | 36,00 | 0,00% | 155,00 |
| 24.01.2024 | 36,40 | 36,60 | 36,00 | 36,00 | -2,17% | 653,00 |
| 23.01.2024 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | 42,00 |
| 22.01.2024 | 36,60 | 37,20 | 36,60 | 37,00 | 2,21% | 821,00 |
| 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 |
| 08.12.2023 | 34,80 | 35,00 | 34,20 | 34,40 | 0,00% | 493,00 |
| 07.12.2023 | 34,00 | 34,40 | 34,00 | 34,40 | 2,38% | 851,00 |
| 06.12.2023 | 35,00 | 35,00 | 33,60 | 33,60 | -1,18% | 1.201,00 |