Holen Sie sich die Stockscreener-App
156.62
3.00%
4.56
Handel nachbörslich:
152.20
-4.42
-2.82%
Vistra Corp-Aktien (VST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-05-08 | $143.3 | $137.4 | $5.84 | 7,357,485.0 | +1.01% |
| 2025-05-07 | $141.0 | $133.9 | $7.03 | 12,493,774.0 | -3.66% |
| 2025-05-06 | $146.9 | $137.4 | $9.44 | 10,035,911.0 | +3.43% |
| 2025-05-05 | $141.1 | $135.7 | $5.41 | 5,936,431.0 | +0.52% |
| 2025-05-02 | $141.1 | $137.7 | $3.38 | 5,591,924.0 | +1.44% |
| 2025-05-01 | $140.5 | $135.8 | $4.72 | 10,560,569.0 | +5.92% |
| 2025-04-30 | $130.0 | $122.3 | $7.71 | 4,997,360.0 | +0.23% |
| 2025-04-29 | $130.4 | $126.4 | $3.99 | 4,276,368.0 | -0.22% |
| 2025-04-28 | $130.0 | $125.8 | $4.15 | 4,328,270.0 | +2.35% |
| 2025-04-25 | $128.2 | $123.5 | $4.72 | 4,314,043.0 | +1.94% |
| 2025-04-24 | $126.3 | $120.5 | $5.78 | 5,426,593.0 | +3.53% |
| 2025-04-23 | $125.6 | $118.3 | $7.25 | 7,030,949.0 | +6.54% |
| 2025-04-22 | $113.7 | $108.6 | $5.11 | 4,855,865.0 | +5.74% |
| 2025-04-21 | $114.0 | $103.3 | $10.66 | 6,041,881.0 | -7.71% |
| 2025-04-17 | $120.2 | $114.0 | $6.18 | 4,835,496.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $157.5 | $133.7 | $23.75 | 96,911,673.0 | +20.82% |
| 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% |
2.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):