75,980€
-0,58%
Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 79,39 | 79,88 | 74,40 | 75,51 | -1,19% | 12,00 |
| 03.05.2024 | 74,36 | 76,42 | 74,36 | 76,42 | 6,49% | 50,00 |
| 02.05.2024 | 69,76 | 71,76 | 69,76 | 71,76 | -2,97% | 420,00 |
| 30.04.2024 | 72,84 | 73,96 | 72,84 | 73,96 | 9,67% | 240,00 |
| 29.04.2024 | 67,44 | 67,44 | 67,44 | 67,44 | -1,35% | - |
| 26.04.2024 | 68,36 | 68,36 | 68,36 | 68,36 | 4,91% | - |
| 25.04.2024 | 65,16 | 65,16 | 65,16 | 65,16 | -0,94% | - |
| 24.04.2024 | 63,56 | 65,78 | 63,56 | 65,78 | 5,86% | - |
| 23.04.2024 | 62,14 | 62,14 | 62,14 | 62,14 | 1,67% | - |
| 22.04.2024 | 61,12 | 61,12 | 61,12 | 61,12 | -0,36% | - |
| 19.04.2024 | 61,00 | 61,34 | 59,98 | 61,34 | -4,13% | 850,00 |
| 18.04.2024 | 63,98 | 63,98 | 63,98 | 63,98 | 1,14% | - |
| 17.04.2024 | 61,70 | 63,26 | 61,70 | 63,26 | 1,87% | - |
| 16.04.2024 | 61,36 | 62,10 | 61,36 | 62,10 | -7,67% | 258,00 |
| 15.04.2024 | 63,22 | 67,26 | 63,22 | 67,26 | -0,36% | 148,00 |
| 12.04.2024 | 64,00 | 68,58 | 64,00 | 67,50 | 5,60% | 300,00 |
| 11.04.2024 | 63,92 | 63,92 | 63,92 | 63,92 | 5,17% | - |
| 10.04.2024 | 62,60 | 62,60 | 60,78 | 60,78 | -3,49% | 89,00 |
| 09.04.2024 | 66,52 | 68,86 | 62,98 | 62,98 | -8,94% | 150,00 |
| 08.04.2024 | 67,56 | 69,16 | 67,56 | 69,16 | 9,50% | 165,00 |
| 05.04.2024 | 63,16 | 63,16 | 63,16 | 63,16 | -7,42% | - |
| 04.04.2024 | 68,10 | 68,28 | 65,98 | 68,22 | 2,25% | 30,00 |
| 03.04.2024 | 63,90 | 66,72 | 63,90 | 66,72 | 2,96% | 94,00 |
| 02.04.2024 | 64,70 | 64,80 | 64,70 | 64,80 | 2,05% | - |
| 28.03.2024 | 61,50 | 63,50 | 61,50 | 63,50 | -0,78% | - |
| 27.03.2024 | 61,00 | 64,00 | 61,00 | 64,00 | -4,48% | 354,00 |
| 26.03.2024 | 64,00 | 67,00 | 64,00 | 67,00 | 3,08% | 100,00 |
| 25.03.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | 324,00 |
| 22.03.2024 | 62,50 | 65,00 | 62,50 | 65,00 | 5,69% | 1.500,00 |
| 21.03.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 5,13% | - |
| 20.03.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 2,63% | - |
| 19.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 18.03.2024 | 56,50 | 58,00 | 56,50 | 57,50 | 0,00% | 1.372,00 |
| 15.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 14.03.2024 | 55,50 | 57,50 | 55,50 | 57,50 | 4,55% | 220,00 |
| 13.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 12.03.2024 | 53,00 | 54,50 | 51,00 | 54,50 | 0,00% | 782,00 |
| 11.03.2024 | 55,00 | 55,00 | 54,50 | 54,50 | -5,22% | - |
| 08.03.2024 | 56,00 | 57,50 | 56,00 | 57,50 | 4,55% | 382,00 |
| 07.03.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 06.03.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | - |
| 05.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 04.03.2024 | 49,60 | 51,00 | 49,60 | 51,00 | 0,99% | - |
| 01.03.2024 | 50,00 | 51,00 | 50,00 | 50,50 | 3,91% | 139,00 |
| 29.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 28.02.2024 | 47,00 | 48,00 | 47,00 | 48,00 | 7,62% | 35,00 |
| 27.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 26.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 23.02.2024 | 45,80 | 45,80 | 45,00 | 45,00 | 6,13% | 65,00 |
| 22.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 21.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 20.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 4,37% | - |
| 19.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | 166,00 |
| 16.02.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 2,90% | 352,00 |
| 15.02.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,98% | - |
| 14.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | - |
| 13.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 12.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 09.02.2024 | 39,40 | 40,40 | 39,40 | 40,40 | 0,00% | 50,00 |
| 08.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 07.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 06.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 05.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | - |
| 02.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 4,23% | - |
| 01.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 31.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 30.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 29.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 26.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 25.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 24.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 23.01.2024 | 36,40 | 37,20 | 36,40 | 37,20 | -0,53% | 268,00 |
| 22.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | 624,00 |
| 19.01.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -3,23% | - |
| 18.01.2024 | 36,20 | 37,20 | 36,20 | 37,20 | 1,64% | 269,00 |
| 17.01.2024 | 35,80 | 36,60 | 35,80 | 36,60 | 0,55% | 191,00 |
| 16.01.2024 | 35,40 | 36,40 | 35,40 | 36,40 | 2,82% | 200,00 |
| 15.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 12.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 11.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 10.01.2024 | 35,80 | 35,80 | 34,80 | 34,80 | -1,69% | - |
| 09.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 08.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 05.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 450,00 |
| 04.01.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | - |
| 03.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 02.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 29.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 28.12.2023 | 34,20 | 35,00 | 34,20 | 35,00 | 1,74% | 318,00 |
| 27.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 22.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 21.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 20.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 19.12.2023 | 34,00 | 34,80 | 34,00 | 34,60 | -1,14% | 300,00 |
| 18.12.2023 | 34,20 | 35,00 | 34,20 | 35,00 | 3,55% | 150,00 |
| 15.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 14.12.2023 | 34,80 | 34,80 | 34,00 | 34,00 | -1,16% | - |
| 13.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 12.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 11.12.2023 | 34,00 | 34,80 | 34,00 | 34,80 | 0,58% | 144,00 |