21,995€
-1,41%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 9,13 | 9,13 | 8,58 | 8,70 | -7,40% | 2.756,00 |
| 20.05.2025 | 9,60 | 9,60 | 9,38 | 9,40 | -2,12% | 990,00 |
| 19.05.2025 | 9,70 | 9,70 | 9,30 | 9,60 | -2,99% | 2.274,00 |
| 16.05.2025 | 10,22 | 10,22 | 9,90 | 9,90 | 4,21% | 776,00 |
| 15.05.2025 | 9,24 | 9,50 | 9,24 | 9,50 | 1,76% | 1.821,00 |
| 14.05.2025 | 9,43 | 9,51 | 9,34 | 9,34 | 0,69% | 3.391,00 |
| 13.05.2025 | 9,27 | 9,27 | 9,27 | 9,27 | 1,31% | 100,00 |
| 12.05.2025 | 8,70 | 9,30 | 8,70 | 9,15 | 14,14% | 2.793,00 |
| 09.05.2025 | 8,02 | 8,02 | 8,02 | 8,02 | -1,64% | 250,00 |
| 08.05.2025 | 8,41 | 8,41 | 8,15 | 8,15 | -2,28% | 30,00 |
| 07.05.2025 | 8,34 | 8,34 | 8,34 | 8,34 | 1,63% | 204,00 |
| 06.05.2025 | 8,07 | 8,21 | 7,93 | 8,21 | 0,88% | - |
| 05.05.2025 | 8,14 | 8,14 | 8,14 | 8,14 | -1,53% | 1,00 |
| 02.05.2025 | 8,00 | 8,28 | 7,97 | 8,26 | 4,71% | 88,00 |
| 30.04.2025 | 8,31 | 8,31 | 7,89 | 7,89 | -5,49% | 2.913,00 |
| 29.04.2025 | 8,35 | 8,35 | 8,22 | 8,35 | 0,63% | 1.376,00 |
| 28.04.2025 | 7,83 | 8,30 | 7,83 | 8,30 | 4,93% | 1.097,00 |
| 25.04.2025 | 7,45 | 7,91 | 7,45 | 7,91 | 4,47% | 600,00 |
| 24.04.2025 | 7,44 | 7,57 | 7,30 | 7,57 | 0,93% | 1.060,00 |
| 23.04.2025 | 7,72 | 7,72 | 7,50 | 7,50 | 2,35% | 925,00 |
| 22.04.2025 | 7,33 | 7,33 | 7,33 | 7,33 | -0,92% | 70,00 |
| 17.04.2025 | 7,35 | 7,39 | 7,35 | 7,39 | 2,89% | 128,00 |
| 16.04.2025 | 7,33 | 7,56 | 7,07 | 7,19 | -5,25% | - |
| 15.04.2025 | 7,63 | 7,63 | 7,58 | 7,58 | 3,27% | 258,00 |
| 14.04.2025 | 7,62 | 7,62 | 7,21 | 7,34 | 0,33% | 181,00 |
| 11.04.2025 | 7,35 | 7,35 | 7,18 | 7,32 | -6,58% | 465,00 |
| 10.04.2025 | 7,70 | 7,84 | 7,70 | 7,84 | -2,90% | 601,00 |
| 09.04.2025 | 6,92 | 8,08 | 6,92 | 8,07 | 15,29% | 4.235,00 |
| 08.04.2025 | 7,80 | 8,05 | 7,00 | 7,00 | -8,71% | 6.278,00 |
| 07.04.2025 | 7,59 | 7,85 | 7,46 | 7,67 | -0,75% | 5.025,00 |
| 04.04.2025 | 8,30 | 8,30 | 7,46 | 7,73 | -8,61% | 2.348,00 |
| 03.04.2025 | 8,60 | 8,61 | 8,43 | 8,45 | -11,01% | 1.267,00 |
| 02.04.2025 | 9,22 | 9,50 | 8,77 | 9,50 | 5,32% | 676,00 |
| 01.04.2025 | 9,52 | 9,74 | 9,02 | 9,02 | -8,02% | 3.375,00 |
| 31.03.2025 | 9,89 | 9,89 | 9,30 | 9,81 | -3,10% | 6.904,00 |
| 28.03.2025 | 10,68 | 10,76 | 10,12 | 10,12 | -7,20% | 463,00 |
| 27.03.2025 | 10,87 | 10,91 | 10,47 | 10,91 | 1,73% | 2.070,00 |
| 26.03.2025 | 11,00 | 11,29 | 10,63 | 10,72 | -2,19% | 12.390,00 |
| 25.03.2025 | 10,64 | 10,96 | 10,06 | 10,96 | 4,68% | 8.811,00 |
| 24.03.2025 | 9,00 | 10,47 | 9,00 | 10,47 | 15,63% | 3.977,00 |
| 21.03.2025 | 8,96 | 9,06 | 8,52 | 9,06 | -0,39% | - |
| 20.03.2025 | 8,95 | 9,09 | 8,95 | 9,09 | 1,11% | 1.213,00 |
| 19.03.2025 | 8,99 | 8,99 | 8,99 | 8,99 | -0,47% | 108,00 |