56,765€
1,99%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 38,00 | 40,20 | 37,91 | 39,40 | 3,58% | 846,00 |
| 30.03.2026 | 39,80 | 41,50 | 38,04 | 38,04 | -5,54% | 12.433,00 |
| 27.03.2026 | 41,26 | 41,76 | 40,27 | 40,27 | -4,12% | 1.073,00 |
| 26.03.2026 | 42,00 | 42,12 | 41,59 | 42,00 | -5,36% | 212,00 |
| 25.03.2026 | 43,00 | 44,38 | 43,00 | 44,38 | 6,76% | 597,00 |
| 24.03.2026 | 41,85 | 42,45 | 41,57 | 41,57 | -1,47% | 353,00 |
| 23.03.2026 | 39,72 | 42,51 | 39,00 | 42,19 | 6,19% | 1.437,00 |
| 20.03.2026 | 45,64 | 45,96 | 39,73 | 39,73 | -11,87% | 782,00 |
| 19.03.2026 | 42,57 | 45,15 | 40,40 | 45,08 | 6,07% | 720,00 |
| 18.03.2026 | 44,46 | 44,52 | 42,50 | 42,50 | -0,93% | 942,00 |
| 17.03.2026 | 41,59 | 42,92 | 40,74 | 42,90 | 3,62% | 1.769,00 |
| 16.03.2026 | 41,11 | 41,83 | 40,87 | 41,40 | 2,22% | 1.442,00 |
| 13.03.2026 | 39,96 | 40,96 | 39,96 | 40,50 | -0,78% | 986,00 |
| 12.03.2026 | 39,58 | 40,82 | 39,58 | 40,82 | 2,85% | 107,00 |
| 11.03.2026 | 40,21 | 40,21 | 39,69 | 39,69 | 0,33% | 38,00 |
| 10.03.2026 | 39,15 | 39,99 | 39,15 | 39,56 | -0,23% | 187,00 |
| 09.03.2026 | 40,00 | 40,00 | 36,19 | 39,65 | 3,17% | 3.272,00 |
| 06.03.2026 | 38,43 | 38,43 | 38,43 | 38,43 | -1,41% | 50,00 |
| 05.03.2026 | 40,50 | 40,50 | 38,98 | 38,98 | -5,37% | 319,00 |
| 04.03.2026 | 40,00 | 41,19 | 40,00 | 41,19 | 3,88% | 49,00 |
| 03.03.2026 | 39,36 | 39,65 | 38,95 | 39,65 | -2,07% | 836,00 |
| 02.03.2026 | 37,93 | 41,33 | 37,41 | 40,49 | 6,44% | 1.826,00 |
| 27.02.2026 | 39,45 | 39,45 | 37,86 | 38,04 | -2,36% | 906,00 |
| 26.02.2026 | 39,79 | 40,86 | 38,96 | 38,96 | -3,25% | 467,00 |
| 25.02.2026 | 40,19 | 41,77 | 39,77 | 40,27 | -0,62% | 1.421,00 |
| 24.02.2026 | 37,91 | 40,60 | 37,91 | 40,52 | 6,24% | 862,00 |
| 23.02.2026 | 37,98 | 39,24 | 37,51 | 38,14 | -1,37% | 3.235,00 |
| 20.02.2026 | 39,49 | 39,49 | 38,23 | 38,67 | 0,60% | 309,00 |
| 19.02.2026 | 38,38 | 38,44 | 38,38 | 38,44 | -0,05% | 75,00 |
| 18.02.2026 | 39,58 | 39,76 | 38,46 | 38,46 | -2,01% | 384,00 |
| 17.02.2026 | 41,89 | 41,89 | 39,25 | 39,25 | -7,43% | 2.096,00 |
| 16.02.2026 | 41,11 | 42,50 | 41,11 | 42,40 | 3,24% | 2.667,00 |
| 13.02.2026 | 39,72 | 41,44 | 38,80 | 41,07 | 6,76% | 834,00 |
| 12.02.2026 | 39,04 | 39,04 | 38,12 | 38,47 | 3,00% | 447,00 |
| 11.02.2026 | 37,37 | 40,33 | 37,35 | 37,35 | -1,71% | 851,00 |
| 10.02.2026 | 38,42 | 39,49 | 37,26 | 38,00 | -3,14% | 1.070,00 |
| 09.02.2026 | 34,68 | 39,53 | 34,68 | 39,23 | 12,09% | 1.073,00 |
| 06.02.2026 | 32,07 | 35,23 | 31,95 | 35,00 | 12,69% | 237,00 |
| 05.02.2026 | 34,19 | 34,19 | 31,06 | 31,06 | -6,33% | 642,00 |
| 04.02.2026 | 36,75 | 36,86 | 32,47 | 33,16 | -10,28% | 2.195,00 |
| 03.02.2026 | 36,78 | 37,98 | 36,56 | 36,96 | -1,04% | 1.074,00 |
| 02.02.2026 | 37,91 | 39,47 | 37,19 | 37,35 | -0,98% | 1.655,00 |
| 30.01.2026 | 37,88 | 37,94 | 37,72 | 37,72 | -2,05% | 525,00 |
| 29.01.2026 | 40,35 | 40,89 | 38,51 | 38,51 | -2,36% | 1.680,00 |
| 28.01.2026 | 37,66 | 40,55 | 37,66 | 39,44 | 5,94% | 1.872,00 |
| 27.01.2026 | 35,78 | 37,55 | 35,78 | 37,23 | 2,56% | 1.395,00 |
| 26.01.2026 | 35,10 | 36,32 | 35,10 | 36,30 | -0,49% | 10.454,00 |
| 23.01.2026 | 38,35 | 38,35 | 36,48 | 36,48 | -2,20% | 278,00 |
| 22.01.2026 | 37,02 | 38,00 | 36,65 | 37,30 | 7,25% | 1.681,00 |
| 21.01.2026 | 36,30 | 36,84 | 34,78 | 34,78 | -3,23% | 2.063,00 |
| 20.01.2026 | 39,00 | 39,00 | 35,69 | 35,94 | -10,13% | 3.206,00 |
| 19.01.2026 | 39,20 | 40,67 | 39,20 | 39,99 | 0,98% | 16.659,00 |
| 16.01.2026 | 37,69 | 39,60 | 37,68 | 39,60 | 4,57% | 1.206,00 |
| 15.01.2026 | 37,31 | 38,79 | 37,31 | 37,87 | 5,19% | 708,00 |
| 14.01.2026 | 35,21 | 36,00 | 35,20 | 36,00 | 1,24% | 227,00 |
| 13.01.2026 | 34,98 | 36,10 | 34,58 | 35,56 | 1,31% | 838,00 |
| 12.01.2026 | 35,12 | 35,12 | 34,11 | 35,10 | 0,98% | 798,00 |
| 09.01.2026 | 33,66 | 34,94 | 33,57 | 34,76 | 2,42% | 519,00 |
| 08.01.2026 | 33,18 | 34,01 | 32,37 | 33,94 | 3,63% | 3.001,00 |
| 07.01.2026 | 37,49 | 37,49 | 32,75 | 32,75 | -8,31% | 2.952,00 |
| 06.01.2026 | 33,00 | 35,72 | 32,48 | 35,72 | 8,80% | 1.262,00 |
| 05.01.2026 | 31,95 | 32,83 | 31,55 | 32,83 | 5,19% | 2.237,00 |
| 02.01.2026 | 29,92 | 31,23 | 29,20 | 31,21 | 4,77% | 620,00 |
| 30.12.2025 | 29,08 | 29,79 | 29,08 | 29,79 | 0,88% | 76,00 |
| 29.12.2025 | 29,21 | 29,95 | 28,95 | 29,53 | -2,96% | 1.593,00 |
| 23.12.2025 | 31,79 | 31,79 | 30,33 | 30,43 | -2,06% | 804,00 |
| 22.12.2025 | 27,90 | 31,09 | 27,90 | 31,07 | 8,94% | 17.604,00 |
| 19.12.2025 | 27,65 | 28,66 | 27,65 | 28,52 | 2,04% | 1.034,00 |
| 18.12.2025 | 27,30 | 27,95 | 27,30 | 27,95 | 0,29% | 440,00 |
| 17.12.2025 | 29,00 | 29,00 | 27,87 | 27,87 | -3,93% | 220,00 |
| 16.12.2025 | 29,60 | 29,85 | 29,01 | 29,01 | -2,36% | 83,00 |
| 15.12.2025 | 30,24 | 30,95 | 28,56 | 29,71 | -2,53% | 791,00 |
| 12.12.2025 | 32,40 | 32,99 | 30,48 | 30,48 | -7,30% | 1.603,00 |
| 11.12.2025 | 32,24 | 32,94 | 32,24 | 32,88 | 2,43% | 440,00 |
| 10.12.2025 | 31,43 | 32,10 | 31,36 | 32,10 | 4,22% | 493,00 |
| 09.12.2025 | 31,39 | 31,51 | 30,80 | 30,80 | -2,04% | 133,00 |