56,000€
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |