Vistra Corp. VST
NYSE · Vereinigte Staaten · Versorger
$138,35-2,48 (-1,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $138,35 | -1,76 % | $140,02 | $140,76 | $133,44 | 8,04M |
| 2026-09-29 | $140,83 | +2,04 % | $140,00 | $143,51 | $138,85 | 4,86M |
| 2026-09-28 | $138,02 | -0,32 % | $138,08 | $139,01 | $135,77 | 4,35M |
| 2026-09-25 | $138,46 | +0,38 % | $138,96 | $140,10 | $136,02 | 5,01M |
| 2026-09-24 | $137,94 | -0,02 % | $136,20 | $139,13 | $135,98 | 3,65M |
| 2026-09-23 | $137,97 | -1,74 % | $139,57 | $140,50 | $137,62 | 4,41M |
| 2026-09-22 | $140,41 | -0,26 % | $141,44 | $142,64 | $140,00 | 4,77M |
| 2026-09-21 | $140,78 | +0,08 % | $142,00 | $142,44 | $138,95 | 4,51M |
| 2026-09-18 | $140,67 | -2,01 % | $143,40 | $144,45 | $140,21 | 5,27M |
| 2026-09-17 | $143,56 | +2,26 % | $144,10 | $146,11 | $141,53 | 3,95M |
| 2026-09-16 | $140,39 | -0,81 % | $143,38 | $143,70 | $139,62 | 3,83M |
| 2026-09-15 | $141,53 | +0,57 % | $141,84 | $143,22 | $140,26 | 5,59M |
| 2026-09-14 | $140,73 | -5,16 % | $144,00 | $145,25 | $140,37 | 5,23M |
| 2026-09-11 | $148,38 | +0,90 % | $148,82 | $149,08 | $146,67 | 3,17M |
| 2026-09-10 | $147,05 | -2,68 % | $150,00 | $152,80 | $147,03 | 4,54M |
| 2026-09-09 | $151,10 | -0,41 % | $150,00 | $151,56 | $148,90 | 3,89M |
| 2026-09-08 | $151,72 | +1,62 % | $151,00 | $154,90 | $150,37 | 7,00M |
| 2026-09-04 | $149,30 | +3,52 % | $143,87 | $149,45 | $143,16 | 4,62M |
| 2026-09-03 | $144,22 | +0,53 % | $145,00 | $148,78 | $142,81 | 4,32M |
| 2026-09-02 | $143,46 | +3,90 % | $137,82 | $144,15 | $136,95 | 4,77M |
| 2026-09-01 | $138,08 | +0,52 % | $136,50 | $139,28 | $134,90 | 4,29M |
| 2026-08-31 | $137,37 | +0,20 % | $136,79 | $137,94 | $135,62 | 4,15M |
| 2026-08-28 | $137,09 | -1,95 % | $140,89 | $141,10 | $136,61 | 3,07M |
| 2026-08-27 | $139,81 | -0,16 % | $142,00 | $142,51 | $138,45 | 2,97M |
| 2026-08-26 | $140,03 | +0,72 % | $139,40 | $144,03 | $139,30 | 3,43M |
| 2026-08-25 | $139,03 | +2,48 % | $138,37 | $140,26 | $137,39 | 4,04M |
| 2026-08-24 | $135,66 | -0,40 % | $135,88 | $137,20 | $134,50 | 5,19M |
| 2026-08-21 | $136,21 | -1,96 % | $139,99 | $140,32 | $136,18 | 5,10M |
| 2026-08-20 | $138,94 | -2,63 % | $142,70 | $143,50 | $138,33 | 3,74M |
| 2026-08-19 | $142,70 | +1,55 % | $140,74 | $142,77 | $138,13 | 4,32M |
| 2026-08-18 | $140,52 | -3,83 % | $144,50 | $145,54 | $138,77 | 4,31M |
| 2026-08-17 | $146,11 | -1,36 % | $149,37 | $149,87 | $145,21 | 4,04M |
| 2026-08-14 | $148,13 | +1,18 % | $146,90 | $150,18 | $146,13 | 3,04M |
| 2026-08-13 | $146,40 | -0,19 % | $146,25 | $147,77 | $144,80 | 2,84M |
| 2026-08-12 | $146,68 | +1,21 % | $149,00 | $149,38 | $145,30 | 2,68M |
| 2026-08-11 | $144,92 | +1,43 % | $144,54 | $146,90 | $143,11 | 3,36M |
| 2026-08-10 | $142,87 | +1,62 % | $141,91 | $144,86 | $141,05 | 4,61M |
| 2026-08-07 | $140,59 | -0,56 % | $138,62 | $142,69 | $134,75 | 7,86M |
| 2026-08-06 | $141,38 | +0,57 % | $142,00 | $143,02 | $140,14 | 5,42M |
| 2026-08-05 | $140,58 | -1,85 % | $143,90 | $145,50 | $140,17 | 6,09M |
| 2026-08-04 | $143,23 | -8,15 % | $155,60 | $156,99 | $143,03 | 11,50M |
| 2026-08-03 | $155,94 | +5,23 % | $148,77 | $156,96 | $146,19 | 4,02M |
| 2026-07-31 | $148,19 | -0,29 % | $151,85 | $153,13 | $146,52 | 4,39M |
| 2026-07-30 | $148,62 | +4,07 % | $148,00 | $151,97 | $147,09 | 4,60M |
| 2026-07-29 | $142,81 | -3,92 % | $148,73 | $149,28 | $142,15 | 4,93M |
| 2026-07-28 | $148,64 | -5,37 % | $153,92 | $153,99 | $146,21 | 5,86M |
| 2026-07-27 | $157,08 | -3,86 % | $165,50 | $166,15 | $155,54 | 4,48M |
| 2026-07-24 | $163,38 | -3,31 % | $168,70 | $169,76 | $162,31 | 2,55M |
| 2026-07-23 | $168,98 | +1,34 % | $166,26 | $169,06 | $165,01 | 2,54M |
| 2026-07-22 | $166,74 | +2,72 % | $160,11 | $167,81 | $159,63 | 2,97M |
| 2026-07-21 | $162,33 | +2,75 % | $160,99 | $164,46 | $160,01 | 3,72M |
| 2026-07-20 | $157,99 | +1,64 % | $157,52 | $158,57 | $155,60 | 3,26M |
| 2026-07-17 | $155,44 | +1,89 % | $150,36 | $157,25 | $148,14 | 4,44M |
| 2026-07-16 | $152,56 | -4,79 % | $157,87 | $158,10 | $148,52 | 7,07M |
| 2026-07-15 | $160,23 | +1,14 % | $162,50 | $166,94 | $157,94 | 5,50M |
| 2026-07-14 | $158,43 | +0,20 % | $161,00 | $168,21 | $157,03 | 5,42M |
| 2026-07-13 | $158,12 | -0,47 % | $157,65 | $159,43 | $156,20 | 3,61M |
| 2026-07-10 | $158,86 | +0,56 % | $157,55 | $160,02 | $157,05 | 3,00M |
| 2026-07-09 | $157,98 | +2,04 % | $159,01 | $161,18 | $157,45 | 2,91M |
| 2026-07-08 | $154,82 | -0,58 % | $153,99 | $156,49 | $151,32 | 3,61M |
| 2026-07-07 | $155,73 | -0,95 % | $156,13 | $159,41 | $154,01 | 3,03M |
| 2026-07-06 | $157,22 | +4,08 % | $152,47 | $157,24 | $152,01 | 3,40M |
| 2026-07-02 | $151,05 | -1,38 % | $153,95 | $156,24 | $148,50 | 4,25M |
| 2026-07-01 | $153,16 | -3,45 % | $156,00 | $157,32 | $151,05 | 5,09M |
| 2026-06-30 | $158,63 | -2,31 % | $162,58 | $165,45 | $156,51 | 4,18M |
| 2026-06-29 | $162,38 | -0,68 % | $163,70 | $165,60 | $161,02 | 2,81M |
| 2026-06-26 | $163,49 | -2,55 % | $165,86 | $167,93 | $163,19 | 5,49M |
| 2026-06-25 | $167,77 | +3,01 % | $166,91 | $171,35 | $166,01 | 3,63M |
| 2026-06-24 | $162,87 | +0,30 % | $163,03 | $165,64 | $159,88 | 3,72M |
| 2026-06-23 | $162,39 | -2,91 % | $160,08 | $165,82 | $159,15 | 3,86M |
| 2026-06-22 | $167,26 | +2,14 % | $163,51 | $170,50 | $162,90 | 4,97M |
| 2026-06-18 | $163,75 | +3,10 % | $162,09 | $170,34 | $160,03 | 7,98M |
| 2026-06-17 | $158,83 | +0,14 % | $158,57 | $162,44 | $157,21 | 4,49M |
| 2026-06-16 | $158,61 | +3,32 % | $153,25 | $161,48 | $152,83 | 4,94M |
| 2026-06-15 | $153,52 | +3,72 % | $152,81 | $155,45 | $150,25 | 4,46M |
| 2026-06-12 | $148,02 | +1,12 % | $148,00 | $150,50 | $147,00 | 4,57M |
| 2026-06-11 | $146,38 | +5,66 % | $140,99 | $146,90 | $139,57 | 5,13M |
| 2026-06-10 | $138,54 | -5,25 % | $143,35 | $144,00 | $137,91 | 5,20M |
| 2026-06-09 | $146,22 | -0,46 % | $148,42 | $150,30 | $141,54 | 4,06M |
| 2026-06-08 | $146,90 | -1,25 % | $148,31 | $149,30 | $146,38 | 3,33M |
| 2026-06-05 | $148,76 | -3,21 % | $152,00 | $154,29 | $147,50 | 3,67M |
| 2026-06-04 | $153,70 | -0,07 % | $151,54 | $154,04 | $150,19 | 2,97M |
| 2026-06-03 | $153,80 | -2,64 % | $156,51 | $157,91 | $152,95 | 3,88M |
| 2026-06-02 | $157,97 | +2,07 % | $155,94 | $160,78 | $152,88 | 4,54M |
| 2026-06-01 | $154,76 | -3,41 % | $157,00 | $158,55 | $151,33 | 4,32M |
| 2026-05-29 | $160,23 | -0,03 % | $160,00 | $162,29 | $156,88 | 3,78M |
| 2026-05-28 | $160,28 | +0,08 % | $158,84 | $163,53 | $157,60 | 3,60M |
| 2026-05-27 | $160,15 | -2,68 % | $164,96 | $165,02 | $158,41 | 4,90M |
| 2026-05-26 | $164,56 | +5,30 % | $158,91 | $167,40 | $158,22 | 8,51M |
| 2026-05-22 | $156,27 | +4,82 % | $151,03 | $157,57 | $150,75 | 8,06M |