Holen Sie sich die Stockscreener-App
157.35
2.02%
-3.025
Vistra Corp-Aktien (VST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $163.0 | $156.7 | $6.32 | 2,380,036.0 | -1.97% |
| 2026-05-05 | $163.8 | $159.8 | $4.00 | 3,546,583.0 | -0.29% |
| 2026-05-04 | $162.4 | $157.4 | $4.94 | 4,191,483.0 | +3.59% |
| 2026-05-01 | $160.1 | $154.9 | $5.21 | 3,113,098.0 | -1.62% |
| 2026-04-30 | $159.6 | $155.7 | $3.90 | 3,947,584.0 | +2.63% |
| 2026-04-29 | $161.1 | $153.1 | $8.06 | 4,958,977.0 | -4.55% |
| 2026-04-28 | $163.3 | $158.7 | $4.60 | 5,174,637.0 | -3.28% |
| 2026-04-27 | $168.4 | $158.7 | $9.68 | 4,517,407.0 | +1.36% |
| 2026-04-24 | $165.5 | $155.2 | $10.33 | 3,455,057.0 | +4.78% |
| 2026-04-23 | $158.9 | $154.5 | $4.37 | 3,255,463.0 | +0.68% |
| 2026-04-22 | $159.1 | $154.9 | $4.16 | 2,635,583.0 | +0.57% |
| 2026-04-21 | $161.1 | $154.1 | $6.97 | 3,727,299.0 | -2.94% |
| 2026-04-20 | $164.1 | $158.3 | $5.73 | 2,915,726.0 | -2.36% |
| 2026-04-17 | $168.5 | $162.3 | $6.23 | 4,099,482.0 | -1.25% |
| 2026-04-16 | $166.9 | $162.6 | $4.31 | 3,117,295.0 | +1.59% |
| 2026-04-15 | $166.5 | $162.2 | $4.37 | 3,089,825.0 | -0.63% |
| 2026-04-14 | $165.3 | $160.3 | $4.94 | 3,745,672.0 | +3.65% |
| 2026-04-13 | $160.7 | $152.7 | $8.07 | 4,452,350.0 | +2.24% |
| 2026-04-10 | $158.6 | $153.1 | $5.52 | 2,895,177.0 | +1.30% |
| 2026-04-09 | $162.5 | $152.7 | $9.85 | 4,095,220.0 | -2.01% |
| 2026-04-08 | $161.3 | $155.3 | $6.02 | 4,317,009.0 | +1.44% |
| 2026-04-07 | $154.2 | $150.3 | $3.88 | 2,198,564.0 | +1.38% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $163.8 | $154.9 | $8.87 | 13,231,200.0 | -0.39% |
| 2026-04 | $168.5 | $149.9 | $18.61 | 75,633,165.0 | +5.00% |
| 2026-03 | $176.5 | $142.3 | $34.18 | 103,171,511.0 | -13.55% |
| 2026-02 | $178.3 | $138.5 | $39.78 | 110,542,704.0 | +9.81% |
| 2026-01 | $182.6 | $149.2 | $33.37 | 124,702,930.0 | -1.85% |
Vistra Corp-Aktien (VST) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $180.0 | $158.7 | $21.35 | 89,078,684.0 | -9.08% |
| 2025-11 | $196.8 | $162.4 | $34.36 | 81,768,262.0 | -5.01% |
| 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% |
0.34%
3.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):