Holen Sie sich die Stockscreener-App
193.04
2.52%
4.74
Vorhandelsmarkt:
188.57
-4.47
-2.32%
Vistra Corp-Aktien (VST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $195.2 | $187.8 | $7.34 | 3,581,573.0 | +2.52% |
| 2025-10-31 | $192.9 | $183.5 | $9.37 | 4,220,218.0 | -0.74% |
| 2025-10-30 | $198.8 | $188.5 | $10.28 | 3,777,000.0 | -4.85% |
| 2025-10-29 | $200.7 | $189.5 | $11.26 | 6,361,338.0 | +4.61% |
| 2025-10-28 | $197.3 | $184.5 | $12.84 | 9,265,725.0 | -4.37% |
| 2025-10-27 | $203.7 | $196.5 | $7.16 | 4,531,281.0 | -1.08% |
| 2025-10-24 | $202.0 | $194.6 | $7.40 | 4,779,555.0 | +5.28% |
| 2025-10-23 | $192.2 | $185.7 | $6.49 | 3,028,268.0 | +2.98% |
| 2025-10-22 | $189.5 | $179.7 | $9.85 | 5,102,959.0 | -0.37% |
| 2025-10-21 | $193.4 | $185.6 | $7.85 | 5,774,599.0 | -3.97% |
| 2025-10-20 | $205.5 | $192.8 | $12.69 | 4,032,242.0 | -3.53% |
| 2025-10-17 | $210.1 | $200.1 | $10.00 | 3,997,653.0 | -4.30% |
| 2025-10-16 | $217.1 | $208.7 | $8.42 | 3,551,604.0 | -0.21% |
| 2025-10-15 | $216.0 | $206.4 | $9.63 | 5,391,963.0 | +2.60% |
| 2025-10-14 | $208.8 | $201.4 | $7.45 | 3,082,484.0 | -1.93% |
| 2025-10-13 | $209.9 | $200.4 | $9.55 | 3,863,733.0 | +6.45% |
| 2025-10-10 | $212.4 | $196.8 | $15.53 | 4,334,640.0 | -6.26% |
| 2025-10-09 | $211.1 | $205.3 | $5.74 | 3,790,111.0 | +1.67% |
| 2025-10-08 | $206.6 | $200.1 | $6.48 | 3,665,971.0 | +3.47% |
| 2025-10-07 | $203.8 | $195.9 | $7.95 | 2,862,662.0 | -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 |
|---|---|---|---|---|---|
| 2025-11 | $195.2 | $187.8 | $7.34 | 7,163,146.0 | +2.52% |
| 2025-10 | $217.1 | $179.7 | $37.45 | 106,321,305.0 | -3.89% |
| 2025-09 | $219.8 | $178.4 | $41.39 | 101,569,232.0 | +3.60% |
| 2025-08 | $216.8 | $183.8 | $33.00 | 87,637,456.0 | -9.32% |
| 2025-07 | $213.0 | $180.3 | $32.80 | 101,572,205.0 | +7.60% |
| 2025-06 | $198.2 | $160.2 | $38.02 | 105,185,866.0 | +20.70% |
| 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% |
1.52%
4.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):