17,628€
2,72%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 17,50 | 17,86 | 17,44 | 17,62 | 2,68% | - |
| 17.05.2024 | 16,93 | 17,16 | 16,93 | 17,16 | 1,27% | 356,00 |
| 16.05.2024 | 16,56 | 16,99 | 16,41 | 16,95 | 2,53% | - |
| 15.05.2024 | 16,48 | 16,94 | 16,39 | 16,53 | 0,06% | - |
| 14.05.2024 | 16,10 | 17,04 | 16,03 | 16,52 | 2,67% | - |
| 13.05.2024 | 16,00 | 16,87 | 15,96 | 16,09 | -1,97% | - |
| 10.05.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 1,25% | 21,00 |
| 09.05.2024 | 16,34 | 16,46 | 16,01 | 16,21 | 0,05% | - |
| 08.05.2024 | 16,48 | 16,48 | 16,20 | 16,20 | -2,61% | 392,00 |
| 07.05.2024 | 16,28 | 16,64 | 16,28 | 16,64 | 4,46% | 140,00 |
| 06.05.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -0,45% | 5,00 |
| 03.05.2024 | 15,74 | 16,45 | 15,71 | 16,00 | 2,38% | - |
| 02.05.2024 | 14,99 | 15,69 | 14,98 | 15,63 | 4,94% | - |
| 30.04.2024 | 15,37 | 15,38 | 14,79 | 14,89 | -2,36% | - |
| 29.04.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 2,01% | 50,00 |
| 26.04.2024 | 14,48 | 15,08 | 14,27 | 14,95 | 4,86% | - |
| 25.04.2024 | 14,86 | 15,03 | 14,13 | 14,26 | -9,19% | - |
| 24.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,61% | 70,00 |
| 23.04.2024 | 14,62 | 15,72 | 14,62 | 15,61 | 7,27% | 102,00 |
| 22.04.2024 | 14,93 | 15,28 | 14,44 | 14,55 | 2,12% | - |
| 19.04.2024 | 14,25 | 14,25 | 14,25 | 14,25 | -2,65% | 60,00 |
| 18.04.2024 | 14,64 | 15,32 | 14,52 | 14,63 | 0,31% | - |
| 17.04.2024 | 14,45 | 14,97 | 14,39 | 14,59 | 0,60% | - |
| 16.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,49% | 60,00 |
| 15.04.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -4,42% | 227,00 |
| 12.04.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -1,66% | 31,00 |
| 11.04.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -0,59% | 739,00 |
| 10.04.2024 | 16,30 | 16,35 | 15,39 | 15,75 | -3,37% | - |
| 09.04.2024 | 16,31 | 16,77 | 16,03 | 16,30 | 0,22% | - |
| 08.04.2024 | 15,43 | 16,31 | 15,41 | 16,27 | 5,58% | - |
| 05.04.2024 | 15,40 | 15,77 | 14,99 | 15,41 | -0,98% | - |
| 04.04.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 2,33% | 10,00 |
| 03.04.2024 | 15,27 | 15,49 | 14,74 | 15,21 | -4,97% | - |
| 02.04.2024 | 16,07 | 16,07 | 16,00 | 16,00 | -4,19% | 332,00 |
| 28.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 100,00 |
| 27.03.2024 | 16,00 | 16,70 | 16,00 | 16,70 | 5,36% | 153,00 |
| 26.03.2024 | 16,05 | 16,55 | 15,75 | 15,85 | 1,60% | - |
| 25.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | 236,00 |
| 22.03.2024 | 15,90 | 16,10 | 15,90 | 16,10 | -1,23% | 35,00 |
| 21.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 9,40% | 88,00 |
| 20.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 96,00 |
| 19.03.2024 | 15,40 | 15,40 | 15,10 | 15,10 | -5,63% | 666,00 |
| 18.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | 16,00 |
| 15.03.2024 | 15,55 | 16,10 | 15,45 | 16,05 | 0,94% | - |
| 14.03.2024 | 17,00 | 17,00 | 15,90 | 15,90 | -6,19% | 1.586,00 |
| 13.03.2024 | 17,05 | 17,65 | 16,85 | 16,95 | -1,45% | - |
| 12.03.2024 | 17,30 | 17,30 | 17,20 | 17,20 | 0,58% | 199,00 |
| 11.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | 292,00 |
| 08.03.2024 | 17,55 | 17,95 | 16,95 | 17,15 | -3,11% | - |
| 07.03.2024 | 17,10 | 17,70 | 17,10 | 17,70 | 4,42% | 1.104,00 |
| 06.03.2024 | 17,35 | 17,65 | 16,85 | 16,95 | 1,50% | - |
| 05.03.2024 | 16,90 | 16,90 | 16,70 | 16,70 | -8,74% | 944,00 |
| 04.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | 273,00 |
| 01.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 30,00 |
| 29.02.2024 | 17,65 | 18,45 | 17,60 | 18,15 | 2,83% | - |
| 28.02.2024 | 18,05 | 18,05 | 17,25 | 17,65 | 2,02% | - |
| 27.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | 1.645,00 |
| 26.02.2024 | 17,10 | 18,00 | 17,10 | 18,00 | 4,96% | 1.680,00 |
| 23.02.2024 | 18,65 | 18,75 | 17,05 | 17,15 | -8,53% | - |
| 22.02.2024 | 19,20 | 19,75 | 18,55 | 18,75 | 3,02% | - |
| 21.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | 60,00 |
| 20.02.2024 | 19,05 | 19,05 | 17,85 | 18,25 | -4,95% | - |
| 19.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | 30,00 |
| 16.02.2024 | 18,15 | 19,35 | 17,65 | 19,15 | 8,81% | - |
| 15.02.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -1,95% | 700,00 |
| 14.02.2024 | 17,75 | 18,10 | 17,45 | 17,95 | -1,37% | - |
| 13.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,46% | 100,00 |
| 12.02.2024 | 18,55 | 19,35 | 18,45 | 19,05 | 1,87% | - |
| 09.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | 50,00 |
| 08.02.2024 | 17,20 | 17,70 | 17,20 | 17,50 | 0,57% | 1.966,00 |
| 07.02.2024 | 20,00 | 20,00 | 17,40 | 17,40 | -14,71% | 257,00 |
| 06.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 50,00 |
| 05.02.2024 | 20,20 | 20,40 | 20,20 | 20,20 | -2,42% | 120,00 |
| 02.02.2024 | 20,90 | 21,10 | 20,10 | 20,70 | -0,48% | - |
| 01.02.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -3,70% | 8,00 |
| 31.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,37% | 25,00 |
| 30.01.2024 | 21,90 | 21,90 | 20,90 | 21,10 | -1,40% | - |
| 29.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 1,00 |
| 26.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 457,00 |
| 25.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 95,00 |
| 24.01.2024 | 22,40 | 22,40 | 21,00 | 21,00 | -10,26% | 1.100,00 |
| 23.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 7,34% | 40,00 |
| 22.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 17,00 |
| 19.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 22,00 |
| 18.01.2024 | 21,50 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 17.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | 260,00 |
| 16.01.2024 | 22,30 | 22,30 | 21,90 | 22,10 | -0,45% | - |
| 15.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 102,00 |
| 12.01.2024 | 22,50 | 23,30 | 22,30 | 22,30 | -0,89% | - |
| 11.01.2024 | 23,70 | 23,90 | 22,50 | 22,50 | -4,26% | - |
| 10.01.2024 | 23,10 | 24,10 | 22,90 | 23,50 | 1,73% | - |
| 09.01.2024 | 23,70 | 23,70 | 23,10 | 23,10 | 0,43% | - |
| 08.01.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -7,26% | 807,00 |
| 05.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 100,00 |
| 04.01.2024 | 24,90 | 25,30 | 24,50 | 24,70 | -0,40% | - |
| 03.01.2024 | 24,60 | 24,80 | 24,40 | 24,80 | -3,50% | 293,00 |
| 02.01.2024 | 25,30 | 26,50 | 24,90 | 25,70 | -0,39% | - |
| 29.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 9,00 |
| 28.12.2023 | 25,00 | 25,40 | 24,80 | 25,40 | 2,42% | 145,00 |
| 27.12.2023 | 25,00 | 25,00 | 24,80 | 24,80 | 3,33% | 71,00 |