64,370€
1,51%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 63,12 | 64,56 | 62,71 | 64,56 | 0,56% | 1.452,00 |
| 20.08.2026 | 66,35 | 66,90 | 64,20 | 64,20 | -2,71% | 250,00 |
| 19.08.2026 | 66,10 | 66,56 | 64,88 | 65,99 | -2,93% | 917,00 |
| 18.08.2026 | 69,30 | 69,30 | 67,52 | 67,98 | -5,23% | 483,00 |
| 17.08.2026 | 71,25 | 72,31 | 70,41 | 71,73 | 0,41% | 352,00 |
| 14.08.2026 | 71,27 | 72,34 | 70,71 | 71,44 | -0,29% | 459,00 |
| 13.08.2026 | 76,44 | 76,89 | 71,65 | 71,65 | -4,77% | 949,00 |
| 12.08.2026 | 74,01 | 75,90 | 73,00 | 75,24 | 1,39% | 1.922,00 |
| 11.08.2026 | 73,99 | 74,21 | 72,55 | 74,21 | 1,37% | 1.143,00 |
| 10.08.2026 | 68,50 | 73,56 | 68,50 | 73,21 | 4,05% | 3.729,00 |
| 07.08.2026 | 72,67 | 72,76 | 70,36 | 70,36 | -2,20% | 196,00 |
| 06.08.2026 | 69,74 | 76,39 | 68,56 | 71,94 | 2,57% | 848,00 |
| 05.08.2026 | 67,20 | 72,28 | 67,00 | 70,14 | -6,42% | 1.265,00 |
| 04.08.2026 | 71,51 | 75,21 | 71,25 | 74,95 | 6,18% | 1.921,00 |
| 03.08.2026 | 67,75 | 72,14 | 66,60 | 70,59 | 6,02% | 873,00 |
| 31.07.2026 | 69,80 | 69,80 | 66,51 | 66,58 | -1,29% | 590,00 |
| 30.07.2026 | 62,00 | 67,45 | 61,61 | 67,45 | 10,23% | 1.491,00 |
| 29.07.2026 | 64,44 | 65,77 | 61,19 | 61,19 | -4,84% | 197,00 |
| 28.07.2026 | 65,92 | 65,92 | 61,94 | 64,30 | -2,32% | 766,00 |
| 27.07.2026 | 64,73 | 66,10 | 64,19 | 65,83 | 1,86% | 3.017,00 |
| 24.07.2026 | 65,73 | 66,00 | 62,20 | 64,63 | -1,16% | 1.186,00 |
| 23.07.2026 | 65,40 | 66,58 | 64,16 | 65,39 | 0,00% | 182,00 |
| 22.07.2026 | 64,80 | 66,03 | 63,59 | 65,39 | 1,10% | 1.057,00 |
| 21.07.2026 | 62,06 | 64,68 | 61,26 | 64,68 | 6,33% | 521,00 |
| 20.07.2026 | 63,80 | 64,11 | 60,83 | 60,83 | -4,45% | 1.479,00 |
| 17.07.2026 | 58,74 | 64,00 | 57,29 | 63,66 | 7,41% | 1.502,00 |
| 16.07.2026 | 60,54 | 60,54 | 58,93 | 59,27 | -0,74% | 67,00 |
| 15.07.2026 | 61,96 | 62,74 | 58,96 | 59,71 | -2,83% | 791,00 |
| 14.07.2026 | 60,90 | 63,00 | 60,90 | 61,45 | 0,62% | 1.683,00 |
| 13.07.2026 | 61,76 | 63,50 | 59,67 | 61,07 | -6,49% | 6.380,00 |
| 10.07.2026 | 61,20 | 65,65 | 60,82 | 65,31 | 6,20% | 788,00 |
| 09.07.2026 | 64,62 | 66,26 | 61,50 | 61,50 | -5,24% | 1.206,00 |
| 08.07.2026 | 66,56 | 67,00 | 64,00 | 64,90 | -4,91% | 608,00 |
| 07.07.2026 | 72,01 | 73,19 | 68,25 | 68,25 | -6,44% | 1.264,00 |
| 06.07.2026 | 75,00 | 79,14 | 72,95 | 72,95 | -1,82% | 15.412,00 |
| 03.07.2026 | 74,08 | 74,37 | 74,06 | 74,30 | 5,43% | 317,00 |
| 02.07.2026 | 73,62 | 75,15 | 70,05 | 70,47 | -4,81% | 1.198,00 |
| 01.07.2026 | 79,05 | 80,00 | 73,60 | 74,03 | -5,15% | 2.800,00 |
| 30.06.2026 | 68,09 | 78,05 | 65,99 | 78,05 | 15,22% | 1.593,00 |
| 29.06.2026 | 54,55 | 67,74 | 54,55 | 67,74 | 24,59% | 4.524,00 |
| 26.06.2026 | 51,50 | 54,73 | 51,38 | 54,37 | 3,98% | 1.274,00 |
| 25.06.2026 | 55,81 | 55,81 | 51,53 | 52,29 | -6,22% | 1.037,00 |
| 24.06.2026 | 56,19 | 56,42 | 55,76 | 55,76 | -0,94% | 207,00 |
| 23.06.2026 | 55,80 | 56,29 | 55,00 | 56,29 | -0,34% | 85,00 |
| 22.06.2026 | 56,07 | 57,19 | 53,57 | 56,48 | 0,66% | 1.368,00 |
| 19.06.2026 | 55,09 | 56,11 | 55,09 | 56,11 | 0,38% | 686,00 |
| 18.06.2026 | 57,28 | 57,59 | 55,16 | 55,90 | -0,18% | 2.022,00 |
| 17.06.2026 | 54,59 | 56,85 | 54,03 | 56,00 | 4,32% | 1.188,00 |
| 16.06.2026 | 56,40 | 57,79 | 52,98 | 53,68 | -5,48% | 2.428,00 |
| 15.06.2026 | 62,22 | 63,50 | 56,30 | 56,79 | -5,76% | 7.404,00 |
| 12.06.2026 | 64,00 | 65,31 | 59,64 | 60,26 | -1,90% | 2.662,00 |
| 11.06.2026 | 54,30 | 61,43 | 53,50 | 61,43 | 14,78% | 1.285,00 |
| 10.06.2026 | 54,70 | 54,70 | 52,30 | 53,52 | -3,24% | 4.418,00 |
| 09.06.2026 | 56,20 | 58,32 | 53,41 | 55,31 | -0,49% | 2.245,00 |
| 08.06.2026 | 58,92 | 61,37 | 54,62 | 55,58 | -4,73% | 4.571,00 |
| 05.06.2026 | 63,80 | 63,80 | 57,24 | 58,34 | -8,70% | 3.473,00 |
| 04.06.2026 | 59,19 | 63,92 | 57,83 | 63,90 | 4,46% | 3.715,00 |
| 03.06.2026 | 62,04 | 64,87 | 61,17 | 61,17 | -1,86% | 788,00 |
| 02.06.2026 | 61,80 | 63,99 | 60,50 | 62,33 | -1,78% | 2.182,00 |
| 01.06.2026 | 70,28 | 70,29 | 61,44 | 63,46 | -7,49% | 7.143,00 |
| 29.05.2026 | 70,50 | 71,20 | 64,36 | 68,60 | -8,17% | 21.265,00 |
| 28.05.2026 | 74,87 | 76,95 | 70,68 | 74,70 | 2,10% | 3.290,00 |
| 27.05.2026 | 71,56 | 74,99 | 67,88 | 73,16 | 4,38% | 2.055,00 |
| 26.05.2026 | 66,69 | 74,21 | 66,13 | 70,09 | 4,94% | 3.550,00 |
| 25.05.2026 | 66,04 | 66,79 | 66,04 | 66,79 | 3,73% | 896,00 |
| 22.05.2026 | 62,12 | 66,65 | 61,50 | 64,39 | 5,51% | 3.038,00 |
| 21.05.2026 | 64,80 | 67,00 | 60,57 | 61,03 | -6,11% | 3.132,00 |
| 20.05.2026 | 60,00 | 65,08 | 60,00 | 65,00 | 6,37% | 4.255,00 |
| 19.05.2026 | 61,59 | 61,99 | 57,81 | 61,11 | 1,39% | 1.825,00 |
| 18.05.2026 | 60,50 | 62,16 | 59,55 | 60,27 | -0,61% | 14.681,00 |
| 15.05.2026 | 63,62 | 63,89 | 59,80 | 60,64 | -2,62% | 3.378,00 |
| 14.05.2026 | 61,44 | 63,61 | 60,41 | 62,27 | 1,86% | 791,00 |
| 13.05.2026 | 60,32 | 62,58 | 60,32 | 61,13 | 5,31% | 2.056,00 |
| 12.05.2026 | 61,97 | 61,97 | 58,05 | 58,05 | -6,48% | 1.179,00 |
| 11.05.2026 | 60,00 | 62,88 | 58,98 | 62,07 | 5,49% | 808,00 |
| 08.05.2026 | 56,34 | 58,85 | 56,34 | 58,84 | 5,71% | 551,00 |
| 07.05.2026 | 57,35 | 57,73 | 55,66 | 55,66 | -2,59% | 582,00 |
| 06.05.2026 | 55,89 | 57,90 | 55,74 | 57,14 | 3,44% | 2.345,00 |
| 05.05.2026 | 54,71 | 56,37 | 54,71 | 55,24 | 0,86% | 526,00 |
| 04.05.2026 | 54,80 | 55,40 | 53,71 | 54,77 | -2,20% | 5.454,00 |
| 30.04.2026 | 50,93 | 56,00 | 50,47 | 56,00 | 12,01% | 995,00 |
| 29.04.2026 | 49,46 | 50,00 | 48,76 | 50,00 | 1,20% | 634,00 |
| 28.04.2026 | 49,62 | 49,62 | 47,72 | 49,40 | -0,52% | 139,00 |
| 27.04.2026 | 53,54 | 53,58 | 49,66 | 49,66 | -6,32% | 1.646,00 |
| 24.04.2026 | 54,50 | 55,51 | 52,19 | 53,01 | -0,67% | 1.678,00 |
| 23.04.2026 | 52,66 | 54,52 | 52,54 | 53,37 | -0,45% | 1.049,00 |
| 22.04.2026 | 54,24 | 56,00 | 52,80 | 53,61 | 0,92% | 2.848,00 |
| 21.04.2026 | 53,90 | 55,64 | 53,11 | 53,12 | -2,08% | 1.440,00 |
| 20.04.2026 | 53,95 | 54,94 | 53,01 | 54,25 | 2,36% | 4.858,00 |
| 17.04.2026 | 51,48 | 54,35 | 51,48 | 53,00 | 2,57% | 2.828,00 |
| 16.04.2026 | 50,40 | 51,74 | 50,01 | 51,67 | 1,71% | 2.422,00 |
| 15.04.2026 | 49,00 | 50,80 | 47,99 | 50,80 | 4,70% | 4.834,00 |
| 14.04.2026 | 48,74 | 50,32 | 48,03 | 48,52 | -0,31% | 5.818,00 |
| 13.04.2026 | 48,32 | 48,67 | 47,18 | 48,67 | 1,11% | 345,00 |
| 10.04.2026 | 48,04 | 48,53 | 46,81 | 48,14 | 0,31% | 834,00 |
| 09.04.2026 | 48,80 | 49,57 | 47,80 | 47,99 | -0,23% | 3.780,00 |
| 08.04.2026 | 49,10 | 50,00 | 47,14 | 48,10 | 3,43% | 763,00 |
| 07.04.2026 | 45,83 | 46,50 | 44,09 | 46,50 | 0,71% | 699,00 |
| 02.04.2026 | 39,89 | 46,17 | 38,65 | 46,17 | 16,36% | 1.464,00 |
| 01.04.2026 | 40,26 | 41,12 | 39,68 | 39,68 | 0,71% | 59,00 |