8,770€
-6,16%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,19 | 9,49 | 9,02 | 9,02 | -3,49% | 1.313,00 |
| 03.12.2024 | 9,70 | 9,72 | 9,35 | 9,35 | -2,87% | 1.608,00 |
| 02.12.2024 | 8,97 | 9,62 | 8,75 | 9,62 | 10,24% | 4.827,00 |
| 29.11.2024 | 9,29 | 9,29 | 8,72 | 8,73 | -6,05% | 6.813,00 |
| 28.11.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 2,47% | 10,00 |
| 27.11.2024 | 8,73 | 9,07 | 8,51 | 9,07 | 8,47% | 2.020,00 |
| 26.11.2024 | 9,24 | 9,24 | 8,34 | 8,36 | -9,82% | 3.556,00 |
| 25.11.2024 | 9,20 | 9,36 | 9,20 | 9,27 | 3,60% | 997,00 |
| 22.11.2024 | 8,31 | 9,32 | 8,25 | 8,95 | 12,58% | 10.128,00 |
| 21.11.2024 | 6,74 | 8,53 | 6,74 | 7,95 | 23,16% | 2.498,00 |
| 20.11.2024 | 6,45 | 6,45 | 6,45 | 6,45 | -1,10% | 145,00 |
| 19.11.2024 | 6,92 | 6,92 | 6,52 | 6,52 | -6,16% | 2.970,00 |
| 18.11.2024 | 6,95 | 6,95 | 6,95 | 6,95 | -2,33% | 700,00 |
| 15.11.2024 | 7,05 | 7,12 | 7,05 | 7,12 | -3,16% | 2.942,00 |
| 14.11.2024 | 7,35 | 7,35 | 7,35 | 7,35 | -1,40% | 137,00 |
| 13.11.2024 | 7,49 | 7,49 | 7,45 | 7,45 | -10,47% | 485,00 |
| 12.11.2024 | 8,43 | 8,43 | 8,33 | 8,33 | -0,45% | 264,00 |
| 11.11.2024 | 8,48 | 8,48 | 8,36 | 8,36 | -1,06% | 156,00 |
| 08.11.2024 | 8,72 | 8,72 | 8,45 | 8,45 | -1,12% | 455,00 |
| 07.11.2024 | 9,97 | 9,97 | 8,55 | 8,55 | -13,37% | 1.797,00 |
| 06.11.2024 | 9,86 | 10,00 | 9,86 | 9,87 | 2,92% | 1.839,00 |
| 05.11.2024 | 9,59 | 9,59 | 9,59 | 9,59 | 2,33% | 1,00 |
| 04.11.2024 | 9,37 | 9,37 | 9,37 | 9,37 | 4,88% | 90,00 |
| 01.11.2024 | 8,94 | 8,94 | 8,94 | 8,94 | 1,55% | 223,00 |
| 31.10.2024 | 9,23 | 9,23 | 8,80 | 8,80 | -6,53% | 522,00 |
| 30.10.2024 | 9,52 | 9,79 | 9,37 | 9,42 | -0,81% | - |
| 29.10.2024 | 9,57 | 9,86 | 9,38 | 9,49 | -0,66% | - |
| 28.10.2024 | 9,53 | 9,76 | 9,46 | 9,56 | 0,68% | - |
| 25.10.2024 | 9,46 | 9,68 | 9,37 | 9,49 | 0,31% | - |
| 24.10.2024 | 9,64 | 9,68 | 9,33 | 9,46 | 0,07% | - |
| 23.10.2024 | 9,56 | 9,56 | 9,45 | 9,45 | -3,31% | 255,00 |
| 22.10.2024 | 9,94 | 9,98 | 9,73 | 9,78 | -4,37% | - |
| 21.10.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 0,12% | 10,00 |
| 18.10.2024 | 10,69 | 10,82 | 10,18 | 10,21 | -4,62% | - |
| 17.10.2024 | 10,19 | 10,85 | 10,08 | 10,71 | 7,87% | - |
| 16.10.2024 | 9,93 | 9,93 | 9,93 | 9,93 | -1,92% | 200,00 |
| 15.10.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 1,50% | 90,00 |
| 14.10.2024 | 9,97 | 9,97 | 9,97 | 9,97 | -1,19% | 11,00 |
| 11.10.2024 | 9,74 | 10,09 | 9,74 | 10,09 | 2,75% | 568,00 |
| 10.10.2024 | 9,82 | 9,82 | 9,82 | 9,82 | -1,74% | 60,00 |
| 09.10.2024 | 9,99 | 9,99 | 9,99 | 9,99 | -2,45% | 265,00 |
| 08.10.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 1,14% | 265,00 |
| 07.10.2024 | 10,31 | 10,31 | 10,13 | 10,13 | -2,43% | 640,00 |
| 04.10.2024 | 10,15 | 10,56 | 10,13 | 10,38 | 3,89% | - |
| 03.10.2024 | 10,41 | 10,41 | 9,99 | 9,99 | -5,27% | 610,00 |
| 02.10.2024 | 10,45 | 10,55 | 10,45 | 10,55 | 0,19% | 1.398,00 |
| 01.10.2024 | 10,80 | 10,80 | 10,53 | 10,53 | -0,75% | 576,00 |
| 30.09.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,84% | 95,00 |
| 27.09.2024 | 10,72 | 10,72 | 10,70 | 10,70 | -0,12% | 270,00 |
| 26.09.2024 | 11,09 | 11,18 | 10,70 | 10,71 | -6,85% | - |
| 25.09.2024 | 11,51 | 11,51 | 11,50 | 11,50 | -3,04% | 573,00 |
| 24.09.2024 | 11,72 | 11,86 | 11,72 | 11,86 | 6,18% | 298,00 |
| 23.09.2024 | 11,17 | 11,17 | 11,17 | 11,17 | -2,55% | 90,00 |
| 20.09.2024 | 11,60 | 11,74 | 11,31 | 11,46 | -1,23% | - |
| 19.09.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 2,70% | 100,00 |
| 18.09.2024 | 11,73 | 11,89 | 11,29 | 11,30 | -3,65% | - |
| 17.09.2024 | 12,21 | 12,44 | 11,41 | 11,73 | -0,82% | - |
| 16.09.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 2,78% | 40,00 |
| 13.09.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -14,52% | 80,00 |
| 12.09.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,44% | 5,00 |
| 11.09.2024 | 13,45 | 13,81 | 13,12 | 13,52 | -6,01% | - |
| 10.09.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -7,28% | 299,00 |
| 09.09.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 0,16% | 350,00 |
| 06.09.2024 | 15,31 | 15,49 | 15,31 | 15,49 | -0,32% | 1.362,00 |
| 05.09.2024 | 13,67 | 15,67 | 13,55 | 15,54 | 11,76% | - |
| 04.09.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -0,22% | 17,00 |
| 03.09.2024 | 14,16 | 14,23 | 13,76 | 13,94 | -2,24% | - |
| 02.09.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -1,55% | 141,00 |
| 30.08.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 1,67% | 383,00 |
| 29.08.2024 | 14,18 | 14,58 | 14,17 | 14,24 | -0,42% | - |
| 28.08.2024 | 14,89 | 14,95 | 13,86 | 14,30 | -3,74% | - |
| 27.08.2024 | 15,26 | 15,28 | 14,68 | 14,86 | -3,71% | - |
| 26.08.2024 | 15,26 | 15,43 | 15,26 | 15,43 | 0,65% | 111,00 |
| 23.08.2024 | 15,01 | 15,66 | 14,86 | 15,33 | 0,20% | - |
| 22.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,72% | 131,00 |
| 21.08.2024 | 15,85 | 16,05 | 15,61 | 15,73 | -2,16% | - |
| 20.08.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,59% | 11,00 |
| 19.08.2024 | 16,04 | 16,17 | 16,04 | 16,17 | 1,00% | 92,00 |
| 16.08.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 3,89% | 100,00 |
| 15.08.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 1,18% | 660,00 |
| 14.08.2024 | 15,30 | 15,61 | 14,72 | 15,23 | -4,24% | - |
| 13.08.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -23,68% | 150,00 |
| 12.08.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -6,21% | 286,00 |
| 09.08.2024 | 22,50 | 22,55 | 22,22 | 22,22 | -0,80% | 125,00 |
| 08.08.2024 | 17,35 | 23,40 | 17,35 | 22,40 | 38,04% | 2.991,00 |
| 07.08.2024 | 16,22 | 17,11 | 16,12 | 16,23 | 1,74% | - |
| 06.08.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,44% | 37,00 |
| 05.08.2024 | 15,78 | 15,88 | 15,78 | 15,88 | -6,94% | 1.275,00 |
| 02.08.2024 | 17,14 | 17,29 | 16,18 | 17,07 | -4,05% | - |
| 01.08.2024 | 18,83 | 18,83 | 17,79 | 17,79 | -6,47% | 116,00 |
| 31.07.2024 | 18,98 | 19,02 | 18,98 | 19,02 | 4,01% | 1.048,00 |
| 30.07.2024 | 18,05 | 18,54 | 17,93 | 18,28 | -3,16% | - |
| 29.07.2024 | 18,91 | 18,91 | 18,88 | 18,88 | 0,37% | 1.628,00 |
| 26.07.2024 | 17,64 | 19,13 | 17,64 | 18,81 | 7,67% | 2.159,00 |
| 25.07.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 6,17% | 6,00 |
| 24.07.2024 | 15,81 | 16,46 | 15,81 | 16,46 | 3,18% | 208,00 |
| 23.07.2024 | 13,83 | 16,03 | 13,81 | 15,95 | 14,63% | - |
| 22.07.2024 | 14,21 | 14,44 | 13,73 | 13,91 | -1,63% | - |
| 19.07.2024 | 14,76 | 14,77 | 14,13 | 14,14 | -3,84% | - |
| 18.07.2024 | 14,69 | 15,56 | 14,46 | 14,71 | 3,07% | - |