63,885€
2,12%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 62,23 | 64,72 | 62,23 | 64,72 | 2,89% | 217,00 |
| 01.10.2026 | 62,95 | 62,95 | 61,50 | 62,90 | 1,66% | 284,00 |
| 30.09.2026 | 61,36 | 61,87 | 60,45 | 61,87 | 2,32% | 179,00 |
| 29.09.2026 | 62,89 | 62,89 | 60,47 | 60,47 | -4,09% | 422,00 |
| 28.09.2026 | 63,26 | 63,26 | 63,05 | 63,05 | -3,45% | 121,00 |
| 25.09.2026 | 64,61 | 66,04 | 64,61 | 65,30 | 3,00% | 27,00 |
| 24.09.2026 | 63,65 | 63,65 | 63,40 | 63,40 | -4,55% | 143,00 |
| 23.09.2026 | 66,16 | 67,22 | 66,10 | 66,42 | 1,27% | 79,00 |
| 22.09.2026 | 67,27 | 67,27 | 65,59 | 65,59 | -3,02% | 87,00 |
| 21.09.2026 | 66,48 | 67,89 | 66,48 | 67,63 | 0,31% | 64,00 |
| 18.09.2026 | 66,20 | 67,42 | 66,20 | 67,42 | 5,91% | 158,00 |
| 17.09.2026 | 62,92 | 63,82 | 62,58 | 63,66 | 3,06% | 152,00 |
| 16.09.2026 | 60,81 | 61,77 | 60,81 | 61,77 | 1,03% | 20,00 |
| 15.09.2026 | 62,35 | 62,72 | 58,74 | 61,14 | -2,41% | 263,00 |
| 14.09.2026 | 63,54 | 63,54 | 62,37 | 62,65 | -2,37% | 185,00 |
| 11.09.2026 | 64,18 | 64,18 | 64,16 | 64,17 | 0,27% | 1.171,00 |
| 10.09.2026 | 61,80 | 64,32 | 61,23 | 64,00 | 1,39% | 1.278,00 |
| 09.09.2026 | 67,03 | 67,03 | 63,12 | 63,12 | -5,78% | 445,00 |
| 08.09.2026 | 64,44 | 67,86 | 64,36 | 66,99 | 2,53% | 429,00 |
| 07.09.2026 | 65,46 | 65,47 | 64,25 | 65,34 | 0,83% | 76,00 |
| 04.09.2026 | 62,32 | 64,90 | 61,49 | 64,80 | 5,21% | 210,00 |
| 03.09.2026 | 59,80 | 61,59 | 59,78 | 61,59 | 1,89% | 225,00 |
| 02.09.2026 | 56,49 | 60,45 | 56,49 | 60,45 | 5,64% | 276,00 |
| 01.09.2026 | 57,60 | 58,48 | 56,83 | 57,22 | -0,80% | 486,00 |
| 31.08.2026 | 57,75 | 58,49 | 57,25 | 57,68 | -1,22% | 2.255,00 |
| 28.08.2026 | 62,73 | 62,73 | 58,09 | 58,39 | -6,64% | 600,00 |
| 27.08.2026 | 62,47 | 63,46 | 60,72 | 62,54 | 2,42% | - |
| 26.08.2026 | 62,52 | 62,52 | 61,00 | 61,06 | -3,68% | 1.073,00 |
| 25.08.2026 | 61,84 | 63,39 | 61,82 | 63,39 | 0,73% | 946,00 |
| 24.08.2026 | 63,23 | 64,06 | 62,49 | 62,93 | -2,52% | 378,00 |
| 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 |