Vistra Corp. VST
NYSE · Amerika Birleşik Devletleri · Kamu Hizmetleri
$138,35-2,48 (-%1,76)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |