30,385€
-0,44%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 26,67 | 30,52 | 26,37 | 30,52 | 11,79% | 5.062,00 |
| 07.10.2025 | 28,87 | 28,87 | 26,86 | 27,30 | -2,50% | 1.633,00 |
| 06.10.2025 | 26,78 | 28,56 | 26,78 | 28,00 | 3,67% | 4.430,00 |
| 03.10.2025 | 26,91 | 27,30 | 25,97 | 27,01 | 1,31% | 796,00 |
| 02.10.2025 | 25,25 | 26,66 | 25,10 | 26,66 | 7,72% | 1.873,00 |
| 01.10.2025 | 23,88 | 25,57 | 22,23 | 24,75 | 1,52% | 3.246,00 |
| 30.09.2025 | 23,87 | 24,58 | 23,53 | 24,38 | 0,95% | 2.628,00 |
| 29.09.2025 | 25,08 | 25,30 | 24,11 | 24,15 | -3,71% | 1.231,00 |
| 26.09.2025 | 24,75 | 25,08 | 24,75 | 25,08 | 3,34% | 929,00 |
| 25.09.2025 | 24,57 | 24,59 | 23,83 | 24,27 | 0,79% | 1.325,00 |
| 24.09.2025 | 25,83 | 25,83 | 23,96 | 24,08 | -4,29% | 3.300,00 |
| 23.09.2025 | 25,72 | 26,04 | 25,15 | 25,16 | -0,71% | 656,00 |
| 22.09.2025 | 25,02 | 25,58 | 24,90 | 25,34 | 0,96% | 514,00 |
| 19.09.2025 | 26,02 | 26,02 | 25,10 | 25,10 | 0,80% | 3.346,00 |
| 18.09.2025 | 28,13 | 29,44 | 24,89 | 24,90 | -9,78% | 7.939,00 |
| 17.09.2025 | 26,43 | 27,60 | 26,43 | 27,60 | 3,22% | 368,00 |
| 16.09.2025 | 27,64 | 28,31 | 26,67 | 26,74 | -4,84% | 1.848,00 |
| 15.09.2025 | 26,39 | 28,36 | 25,80 | 28,10 | 10,28% | 2.062,00 |
| 12.09.2025 | 26,96 | 27,62 | 25,45 | 25,48 | -6,58% | 3.350,00 |
| 11.09.2025 | 24,99 | 27,32 | 24,68 | 27,28 | 7,55% | 2.789,00 |
| 10.09.2025 | 26,70 | 26,80 | 25,36 | 25,36 | -3,88% | 1.907,00 |
| 09.09.2025 | 25,62 | 26,65 | 25,02 | 26,39 | 2,75% | 2.505,00 |
| 08.09.2025 | 25,20 | 26,36 | 23,23 | 25,68 | 2,47% | 4.808,00 |
| 05.09.2025 | 26,33 | 26,34 | 25,06 | 25,06 | -1,14% | 2.741,00 |
| 04.09.2025 | 25,56 | 26,13 | 24,33 | 25,35 | 0,64% | 5.406,00 |
| 03.09.2025 | 26,40 | 27,09 | 24,71 | 25,19 | -6,18% | 4.360,00 |
| 02.09.2025 | 27,49 | 27,89 | 26,09 | 26,85 | -1,03% | 6.304,00 |
| 01.09.2025 | 27,89 | 28,24 | 27,11 | 27,13 | -1,35% | 2.670,00 |
| 29.08.2025 | 28,34 | 28,36 | 27,50 | 27,50 | -1,79% | 460,00 |
| 28.08.2025 | 28,35 | 28,80 | 27,57 | 28,00 | -1,20% | 2.531,00 |
| 27.08.2025 | 26,72 | 28,98 | 26,58 | 28,34 | 7,84% | 2.927,00 |
| 26.08.2025 | 23,95 | 26,35 | 23,95 | 26,28 | 8,37% | 1.324,00 |
| 25.08.2025 | 23,81 | 24,47 | 23,81 | 24,25 | 1,76% | 1.879,00 |
| 22.08.2025 | 23,23 | 23,86 | 22,85 | 23,83 | 5,54% | 962,00 |
| 21.08.2025 | 22,59 | 22,77 | 22,11 | 22,58 | 2,36% | 1.813,00 |
| 20.08.2025 | 21,87 | 22,48 | 21,87 | 22,06 | -3,03% | 347,00 |
| 19.08.2025 | 23,13 | 23,80 | 22,75 | 22,75 | -1,77% | 3.366,00 |
| 18.08.2025 | 23,41 | 23,41 | 22,66 | 23,16 | -0,81% | 291,00 |
| 15.08.2025 | 23,74 | 23,74 | 22,99 | 23,35 | -1,48% | 293,00 |
| 14.08.2025 | 23,78 | 24,09 | 23,46 | 23,70 | 1,46% | 1.155,00 |
| 13.08.2025 | 21,80 | 23,61 | 21,80 | 23,36 | 4,15% | 1.660,00 |
| 12.08.2025 | 21,72 | 22,43 | 21,72 | 22,43 | 2,23% | 231,00 |
| 11.08.2025 | 22,01 | 22,12 | 21,77 | 21,94 | 0,23% | 819,00 |
| 08.08.2025 | 22,19 | 22,85 | 21,37 | 21,89 | -1,88% | 7.491,00 |
| 07.08.2025 | 24,31 | 24,31 | 22,17 | 22,31 | -6,14% | 2.181,00 |
| 06.08.2025 | 17,79 | 24,24 | 16,30 | 23,77 | 31,58% | 8.085,00 |
| 05.08.2025 | 18,14 | 18,15 | 17,47 | 18,07 | 5,27% | 2.637,00 |
| 04.08.2025 | 14,46 | 17,77 | 14,46 | 17,16 | 17,82% | 6.012,00 |
| 01.08.2025 | 14,57 | 14,57 | 13,95 | 14,57 | 0,90% | 1.162,00 |
| 31.07.2025 | 13,88 | 14,44 | 13,88 | 14,44 | 6,26% | 3.700,00 |
| 30.07.2025 | 12,95 | 13,78 | 12,95 | 13,59 | 5,43% | 1.472,00 |
| 29.07.2025 | 12,71 | 13,03 | 12,71 | 12,89 | 1,10% | 297,00 |
| 28.07.2025 | 12,43 | 12,77 | 12,43 | 12,75 | 4,55% | 1.034,00 |
| 25.07.2025 | 12,45 | 12,45 | 12,15 | 12,19 | -0,85% | 198,00 |
| 24.07.2025 | 12,86 | 12,86 | 12,30 | 12,30 | -2,19% | 289,00 |
| 23.07.2025 | 12,56 | 12,70 | 12,56 | 12,57 | 0,56% | 57,00 |
| 22.07.2025 | 12,53 | 12,97 | 12,37 | 12,50 | -10,75% | 2.841,00 |
| 21.07.2025 | 13,69 | 14,01 | 13,36 | 14,01 | 1,85% | 2.365,00 |
| 18.07.2025 | 14,01 | 14,50 | 13,63 | 13,75 | 3,23% | 4.166,00 |
| 17.07.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,45% | 1,00 |
| 16.07.2025 | 12,94 | 13,38 | 12,55 | 13,38 | 2,53% | 1.547,00 |
| 15.07.2025 | 13,02 | 13,05 | 13,02 | 13,05 | 1,87% | 318,00 |
| 14.07.2025 | 12,79 | 13,37 | 12,68 | 12,81 | 3,39% | - |
| 11.07.2025 | 13,29 | 13,29 | 12,32 | 12,39 | -5,17% | 375,00 |
| 10.07.2025 | 12,98 | 13,07 | 12,98 | 13,07 | -1,43% | 350,00 |
| 09.07.2025 | 13,64 | 13,64 | 13,26 | 13,26 | -0,56% | 229,00 |
| 08.07.2025 | 13,76 | 13,76 | 13,33 | 13,33 | -2,17% | 356,00 |
| 07.07.2025 | 14,06 | 14,06 | 13,36 | 13,63 | -2,82% | 5.281,00 |
| 04.07.2025 | 13,85 | 14,03 | 13,84 | 14,02 | 2,34% | 898,00 |
| 03.07.2025 | 13,12 | 13,94 | 13,12 | 13,70 | 7,41% | 560,00 |
| 02.07.2025 | 12,35 | 12,76 | 12,35 | 12,76 | 3,53% | 117,00 |
| 01.07.2025 | 12,52 | 12,52 | 12,22 | 12,32 | -3,52% | 3.167,00 |
| 30.06.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 3,69% | 1,00 |
| 27.06.2025 | 12,20 | 12,51 | 12,20 | 12,32 | 0,94% | 13,00 |
| 26.06.2025 | 12,27 | 12,56 | 11,97 | 12,20 | -0,25% | 1.070,00 |
| 25.06.2025 | 11,06 | 12,23 | 11,06 | 12,23 | 9,49% | 416,00 |
| 24.06.2025 | 11,18 | 11,18 | 11,15 | 11,17 | 1,36% | 19,00 |
| 23.06.2025 | 11,05 | 11,17 | 11,02 | 11,02 | -2,74% | 172,00 |
| 20.06.2025 | 11,39 | 11,67 | 11,33 | 11,33 | -1,48% | 435,00 |
| 19.06.2025 | 11,44 | 11,72 | 11,33 | 11,50 | 1,77% | 304,00 |
| 18.06.2025 | 11,25 | 11,30 | 11,25 | 11,30 | -1,31% | 502,00 |
| 17.06.2025 | 11,36 | 11,47 | 10,98 | 11,45 | 2,14% | 417,00 |
| 16.06.2025 | 11,11 | 11,65 | 10,80 | 11,21 | 3,13% | 1.932,00 |
| 13.06.2025 | 9,56 | 11,38 | 9,51 | 10,87 | 16,61% | 9.696,00 |
| 12.06.2025 | 9,31 | 9,32 | 9,31 | 9,32 | 0,65% | 290,00 |
| 11.06.2025 | 9,39 | 9,39 | 9,13 | 9,26 | -0,13% | 2.347,00 |
| 10.06.2025 | 9,10 | 9,47 | 9,10 | 9,27 | 1,62% | 905,00 |
| 09.06.2025 | 7,96 | 9,38 | 7,96 | 9,13 | 13,34% | 1.921,00 |
| 06.06.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 0,75% | 19,00 |
| 05.06.2025 | 7,69 | 8,00 | 7,69 | 7,99 | -0,12% | 719,00 |
| 04.06.2025 | 7,72 | 8,00 | 7,72 | 8,00 | -1,72% | 16,00 |
| 03.06.2025 | 7,86 | 8,21 | 7,86 | 8,14 | 8,94% | 382,00 |
| 02.06.2025 | 7,49 | 7,65 | 7,47 | 7,47 | -6,39% | 1.244,00 |
| 30.05.2025 | 7,98 | 7,98 | 7,98 | 7,98 | -5,25% | 185,00 |
| 29.05.2025 | 8,43 | 8,43 | 8,43 | 8,43 | 4,08% | 12,00 |
| 28.05.2025 | 8,20 | 8,20 | 8,10 | 8,10 | -3,78% | 225,00 |
| 27.05.2025 | 8,51 | 8,80 | 8,41 | 8,41 | 4,83% | 279,00 |
| 26.05.2025 | 8,03 | 8,03 | 8,03 | 8,03 | -1,69% | 28,00 |
| 23.05.2025 | 8,22 | 8,22 | 8,10 | 8,16 | -10,11% | 523,00 |
| 22.05.2025 | 8,71 | 9,08 | 8,68 | 9,08 | 4,34% | 253,00 |