Echtzeit-Aktienkurs Vistra Energy Corp.
Bid:
Ask:
Aktienkurse zur Vistra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,36 | 18,42 | 0,00 | 17,28 | -24,13% | - |
| 25.02.2021 | 23,95 | 23,95 | 22,74 | 22,78 | -4,37% | - |
| 24.02.2021 | 23,95 | 24,21 | 0,00 | 23,82 | 1,88% | - |
| 23.02.2021 | 22,71 | 23,48 | 22,46 | 23,38 | 1,43% | - |
| 22.02.2021 | 23,14 | 23,20 | 22,72 | 23,05 | 0,55% | - |
| 19.02.2021 | 23,02 | 23,22 | 0,00 | 22,92 | -1,04% | - |
| 18.02.2021 | 22,69 | 23,30 | 22,61 | 23,16 | 5,25% | - |
| 17.02.2021 | 21,95 | 22,01 | 21,72 | 22,01 | 0,43% | - |
| 16.02.2021 | 22,09 | 22,11 | 21,73 | 21,91 | 2,67% | - |
| 12.02.2021 | 21,50 | 21,55 | 21,22 | 21,34 | -0,88% | - |
| 11.02.2021 | 21,54 | 21,62 | 21,34 | 21,53 | 0,35% | - |
| 10.02.2021 | 21,19 | 21,59 | 21,09 | 21,46 | 0,61% | - |
| 09.02.2021 | 21,43 | 21,46 | 21,21 | 21,33 | 1,33% | - |
| 08.02.2021 | 21,21 | 21,21 | 20,86 | 21,05 | 0,02% | - |
| 05.02.2021 | 21,07 | 21,25 | 21,03 | 21,04 | -0,07% | - |
| 04.02.2021 | 20,95 | 21,32 | 20,86 | 21,06 | -0,99% | - |
| 03.02.2021 | 20,92 | 21,72 | 20,91 | 21,27 | 2,31% | - |
| 02.02.2021 | 20,85 | 21,12 | 20,76 | 20,79 | 2,06% | - |
| 01.02.2021 | 20,38 | 20,38 | 20,36 | 20,37 | 1,88% | - |
| 29.01.2021 | 19,99 | 19,99 | 19,99 | 19,99 | -0,94% | - |
| 28.01.2021 | 20,05 | 20,48 | 20,05 | 20,18 | -0,27% | - |
| 27.01.2021 | 20,67 | 20,84 | 20,24 | 20,24 | -2,79% | - |
| 26.01.2021 | 20,84 | 20,92 | 20,69 | 20,82 | -0,24% | - |
| 25.01.2021 | 21,50 | 21,51 | 20,87 | 20,87 | -2,34% | - |
| 22.01.2021 | 21,00 | 21,43 | 20,80 | 21,37 | 0,83% | - |
| 21.01.2021 | 21,19 | 21,20 | 21,19 | 21,19 | -0,61% | - |
| 20.01.2021 | 21,61 | 21,77 | 21,32 | 21,32 | -1,91% | - |
| 19.01.2021 | 21,54 | 21,88 | 21,53 | 21,74 | 1,12% | - |
| 15.01.2021 | 21,27 | 21,69 | 21,25 | 21,50 | 0,82% | - |
| 14.01.2021 | 21,84 | 21,86 | 21,31 | 21,32 | -2,40% | - |
| 13.01.2021 | 21,85 | 21,85 | 21,85 | 21,85 | 0,97% | - |
| 12.01.2021 | 21,55 | 21,72 | 21,33 | 21,64 | 1,98% | - |
| 11.01.2021 | 20,74 | 21,27 | 20,68 | 21,22 | 1,39% | - |
| 08.01.2021 | 20,79 | 21,06 | 20,73 | 20,93 | 3,51% | - |
| 07.01.2021 | 20,51 | 20,61 | 20,20 | 20,22 | -0,20% | - |
| 06.01.2021 | 20,55 | 20,90 | 20,19 | 20,26 | 2,12% | - |
| 05.01.2021 | 19,32 | 20,05 | 19,14 | 19,84 | 3,33% | - |
| 04.01.2021 | 19,41 | 19,57 | 19,16 | 19,20 | -2,54% | - |
| 31.12.2020 | 19,49 | 19,71 | 19,41 | 19,70 | 1,03% | - |
| 30.12.2020 | 19,04 | 19,53 | 19,02 | 19,50 | 3,07% | - |
| 29.12.2020 | 19,04 | 19,12 | 18,87 | 18,92 | -1,10% | - |
| 28.12.2020 | 19,09 | 19,15 | 19,09 | 19,13 | 1,97% | - |
| 24.12.2020 | 18,55 | 19,23 | 18,49 | 18,76 | 1,74% | - |
| 23.12.2020 | 18,41 | 18,57 | 18,37 | 18,44 | 1,60% | - |
| 22.12.2020 | 18,14 | 18,15 | 18,14 | 18,15 | 3,48% | - |
| 21.12.2020 | 17,55 | 17,77 | 17,43 | 17,54 | -1,21% | - |
| 18.12.2020 | 17,59 | 17,75 | 17,58 | 17,75 | -0,48% | - |
| 17.12.2020 | 18,02 | 18,10 | 17,84 | 17,84 | -1,38% | - |
| 16.12.2020 | 17,95 | 18,30 | 17,95 | 18,09 | -1,87% | - |
| 15.12.2020 | 18,13 | 18,52 | 18,13 | 18,43 | 1,51% | - |
| 14.12.2020 | 18,51 | 18,53 | 18,00 | 18,16 | -0,60% | - |
| 11.12.2020 | 18,43 | 18,80 | 17,80 | 18,27 | -2,95% | - |
| 10.12.2020 | 18,82 | 18,82 | 18,82 | 18,82 | -0,92% | - |
| 09.12.2020 | 19,01 | 19,06 | 18,83 | 19,00 | 0,45% | - |
| 08.12.2020 | 18,95 | 18,96 | 18,46 | 18,91 | 0,75% | - |
| 07.12.2020 | 18,86 | 19,01 | 0,00 | 18,77 | -2,01% | - |
| 04.12.2020 | 19,07 | 19,24 | 18,94 | 19,16 | 2,46% | - |
| 03.12.2020 | 18,78 | 18,86 | 18,61 | 18,70 | 0,32% | - |
| 02.12.2020 | 18,64 | 18,90 | 18,33 | 18,64 | -0,75% | - |
| 01.12.2020 | 18,97 | 19,08 | 18,73 | 18,78 | 1,27% | - |
| 30.11.2020 | 18,69 | 21,17 | 18,54 | 18,54 | -5,38% | - |
| 27.11.2020 | 19,57 | 19,62 | 19,46 | 19,60 | 0,59% | - |
| 25.11.2020 | 19,38 | 19,58 | 19,26 | 19,48 | 0,67% | - |
| 24.11.2020 | 18,91 | 19,38 | 18,78 | 19,35 | 4,23% | - |
| 23.11.2020 | 18,56 | 18,66 | 18,42 | 18,57 | 1,98% | - |
| 20.11.2020 | 18,47 | 18,54 | 18,19 | 18,21 | -1,73% | - |
| 19.11.2020 | 18,24 | 18,58 | 18,19 | 18,53 | -0,51% | - |
| 18.11.2020 | 19,32 | 19,32 | 18,62 | 18,62 | -3,70% | - |
| 17.11.2020 | 19,16 | 19,50 | 19,12 | 19,34 | -2,62% | - |
| 16.11.2020 | 19,72 | 20,16 | 19,70 | 19,86 | 0,58% | - |
| 13.11.2020 | 19,50 | 19,85 | 19,37 | 19,74 | 3,89% | - |
| 12.11.2020 | 19,00 | 19,00 | 19,00 | 19,00 | -3,28% | - |
| 11.11.2020 | 20,16 | 20,17 | 19,42 | 19,65 | -2,48% | - |
| 10.11.2020 | 19,11 | 20,20 | 0,00 | 20,15 | 6,67% | - |
| 09.11.2020 | 0,00 | 19,27 | 0,00 | 18,89 | 3,17% | - |
| 06.11.2020 | 18,66 | 18,73 | 18,28 | 18,31 | -0,92% | - |
| 05.11.2020 | 18,67 | 18,98 | 18,34 | 18,48 | 0,93% | - |
| 04.11.2020 | 18,84 | 18,85 | 0,00 | 18,31 | -1,13% | - |
| 03.11.2020 | 18,36 | 18,68 | 18,13 | 18,52 | 3,58% | - |
| 02.11.2020 | 17,69 | 17,91 | 17,61 | 17,88 | 3,00% | - |
| 30.10.2020 | 17,47 | 17,66 | 17,27 | 17,36 | -0,12% | - |
| 29.10.2020 | 17,04 | 17,54 | 17,01 | 17,38 | 0,12% | - |
| 28.10.2020 | 17,36 | 17,36 | 17,36 | 17,36 | -5,88% | - |
| 27.10.2020 | 18,44 | 18,44 | 18,44 | 18,44 | -3,56% | - |
| 26.10.2020 | 19,17 | 19,18 | 18,75 | 19,12 | -0,86% | - |
| 23.10.2020 | 19,37 | 19,37 | 19,02 | 19,29 | 1,15% | - |
| 22.10.2020 | 18,81 | 19,20 | 18,78 | 19,07 | 0,63% | - |
| 21.10.2020 | 18,97 | 19,15 | 18,89 | 18,95 | -0,08% | - |
| 20.10.2020 | 18,95 | 19,20 | 18,80 | 18,96 | 0,80% | - |
| 19.10.2020 | 18,95 | 19,10 | 18,81 | 18,81 | -1,10% | - |
| 16.10.2020 | 18,76 | 19,27 | 18,69 | 19,02 | 1,41% | - |
| 15.10.2020 | 18,61 | 19,07 | 18,55 | 18,76 | -0,11% | - |
| 14.10.2020 | 18,56 | 19,02 | 18,54 | 18,78 | 3,70% | - |
| 13.10.2020 | 17,95 | 18,15 | 17,70 | 18,11 | 0,56% | - |
| 12.10.2020 | 17,88 | 18,18 | 17,87 | 18,01 | -0,17% | - |
| 09.10.2020 | 18,11 | 18,27 | 18,00 | 18,04 | -1,10% | - |
| 08.10.2020 | 18,10 | 18,31 | 18,00 | 18,24 | 2,42% | - |
| 07.10.2020 | 18,00 | 18,02 | 17,76 | 17,81 | -0,84% | - |
| 06.10.2020 | 17,77 | 18,22 | 17,75 | 17,96 | 0,73% | - |
| 05.10.2020 | 18,11 | 18,15 | 17,80 | 17,83 | -0,92% | - |