173.62
price up icon1.61%   2.75
after-market Handel nachbörslich: 173.50 -0.12 -0.07%
loading

Vistra Corp-Aktien (VST) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-06 $173.9 $170.2 $3.71 3,289,161.0 +1.61%
2025-06-05 $173.9 $169.6 $4.34 4,284,830.0 -1.05%
2025-06-04 $177.4 $171.9 $5.50 5,284,033.0 -1.88%
2025-06-03 $178.3 $171.9 $6.49 9,983,093.0 +5.09%
2025-06-02 $169.3 $160.6 $8.70 5,607,123.0 +4.30%
2025-05-30 $160.6 $157.1 $3.53 5,311,218.0 +0.53%
2025-05-29 $166.0 $158.8 $7.22 3,541,552.0 -1.62%
2025-05-28 $165.7 $161.4 $4.32 4,971,422.0 -0.92%
2025-05-27 $163.9 $157.2 $6.69 7,183,579.0 +3.60%
2025-05-23 $159.4 $154.7 $4.78 7,249,374.0 +2.22%
2025-05-22 $155.1 $149.6 $5.52 4,522,660.0 +1.74%
2025-05-21 $156.5 $150.9 $5.59 4,045,578.0 -3.16%
2025-05-20 $158.2 $155.7 $2.57 3,421,189.0 -0.18%
2025-05-19 $157.7 $150.4 $7.28 5,133,318.0 +0.45%
2025-05-16 $157.5 $154.5 $2.97 6,214,647.0 +3.00%
2025-05-15 $154.1 $150.8 $3.25 3,894,495.0 -1.72%
2025-05-14 $157.0 $152.5 $4.46 5,365,605.0 -0.18%
2025-05-13 $157.0 $144.1 $12.91 9,026,602.0 +6.10%
2025-05-12 $147.5 $143.0 $4.46 8,367,043.0 +7.62%
2025-05-09 $141.3 $133.7 $7.53 5,852,540.0 -3.66%

Vistra Corp-Aktien (VST) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vistra Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vistra Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Vistra Corp-Aktien (VST) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $178.3 $160.6 $17.76 31,737,401.0 +8.13%
2025-05 $166.0 $133.7 $32.27 136,076,916.0 +23.87%
2025-04 $130.4 $90.51 $39.90 157,823,203.0 +10.38%
2025-03 $138.7 $104.3 $34.40 167,411,982.0 -12.14%
2025-02 $176.4 $124.0 $52.31 151,904,492.0 -20.45%
2025-01 $199.8 $132.6 $67.25 208,816,849.0 +21.88%

Vistra Corp-Aktien (VST) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $164.9 $131.6 $33.22 88,648,700.0 -12.36%
2024-11 $168.7 $111.5 $57.17 127,676,243.0 +27.91%
2024-10 $143.9 $114.5 $29.37 172,724,007.0 +5.42%
2024-09 $122.0 $72.90 $49.11 161,812,923.0 +38.76%
2024-08 $87.89 $66.50 $21.39 119,776,276.0 +7.84%
2024-07 $96.00 $68.74 $27.26 142,227,518.0 -7.86%
2024-06 $99.87 $82.33 $17.54 163,205,014.0 -13.22%
2024-05 $107.2 $74.70 $32.54 234,152,097.0 +30.64%
2024-04 $78.73 $64.26 $14.47 119,901,056.0 +8.89%
2024-03 $73.05 $53.42 $19.63 136,140,998.0 +27.70%
2024-02 $55.98 $41.02 $14.96 102,022,830.0 +32.93%
2024-01 $41.66 $37.77 $3.89 57,434,628.0 +6.52%

Vistra Corp-Aktien (VST) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $38.90 $35.41 $3.49 76,672,583.0 +8.78%
2023-11 $36.50 $32.67 $3.83 80,761,601.0 +8.22%
2023-10 $33.74 $31.16 $2.58 86,597,283.0 -1.39%
2023-09 $34.28 $31.59 $2.69 158,981,692.0 +5.60%
2023-08 $31.68 $27.54 $4.14 92,068,065.0 +11.97%
2023-07 $28.55 $25.88 $2.68 46,916,646.0 +6.90%
2023-06 $26.39 $23.99 $2.41 77,230,750.0 +9.51%
2023-05 $25.71 $22.67 $3.04 70,619,590.0 +0.46%
2023-04 $25.12 $22.95 $2.17 55,029,936.0 -0.58%
2023-03 $27.29 $21.18 $6.11 127,451,240.0 +9.14%
2023-02 $23.86 $21.89 $1.98 56,125,418.0 -4.64%
2023-01 $23.35 $21.25 $2.10 58,561,775.0 -0.60%
utilities_independent_power_producers NRG
$155.94
price down icon 0.06%
utilities_independent_power_producers TLN
$258.54
price up icon 1.02%
utilities_independent_power_producers PAM
$74.31
price up icon 0.92%
utilities_independent_power_producers TAC
$10.36
price up icon 0.68%
utilities_independent_power_producers KEN
$36.92
price down icon 0.14%
Kapitalisierung:     |  Volumen (24h):