42,075€
2,47%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 41,41 | 41,47 | 41,17 | 41,47 | 1,00% | - |
| 13.02.2026 | 39,39 | 41,74 | 38,60 | 41,06 | 6,90% | - |
| 12.02.2026 | 38,18 | 38,85 | 36,99 | 38,41 | 1,19% | - |
| 11.02.2026 | 37,84 | 40,36 | 37,01 | 37,96 | 1,05% | - |
| 10.02.2026 | 38,84 | 39,25 | 37,04 | 37,57 | -4,73% | 70,00 |
| 09.02.2026 | 35,27 | 39,78 | 34,78 | 39,43 | 13,24% | - |
| 06.02.2026 | 30,52 | 35,73 | 30,34 | 34,82 | 8,80% | 320,00 |
| 05.02.2026 | 34,06 | 34,06 | 31,72 | 32,01 | -4,63% | 8,00 |
| 04.02.2026 | 37,24 | 37,43 | 32,52 | 33,56 | -8,93% | 100,00 |
| 03.02.2026 | 37,11 | 38,43 | 36,17 | 36,85 | -2,10% | - |
| 02.02.2026 | 38,05 | 40,07 | 36,45 | 37,64 | -1,06% | - |
| 30.01.2026 | 38,54 | 40,60 | 37,44 | 38,05 | -1,22% | - |
| 29.01.2026 | 39,81 | 41,39 | 37,92 | 38,52 | -3,71% | 46,00 |
| 28.01.2026 | 37,84 | 40,81 | 37,84 | 40,00 | 7,45% | 125,00 |
| 27.01.2026 | 35,99 | 37,56 | 35,99 | 37,23 | 2,27% | 26,00 |
| 26.01.2026 | 36,47 | 36,58 | 35,10 | 36,40 | -0,67% | 535,00 |
| 23.01.2026 | 37,74 | 38,04 | 36,21 | 36,65 | -1,95% | - |
| 22.01.2026 | 36,78 | 37,94 | 36,46 | 37,38 | 4,55% | 141,00 |
| 21.01.2026 | 35,74 | 37,31 | 34,79 | 35,75 | 0,01% | 737,00 |
| 20.01.2026 | 40,45 | 40,45 | 35,47 | 35,75 | -10,74% | 380,00 |
| 19.01.2026 | 39,74 | 40,50 | 38,94 | 40,05 | 1,01% | 468,00 |
| 16.01.2026 | 38,26 | 39,84 | 37,61 | 39,65 | 2,61% | 62,00 |
| 15.01.2026 | 36,78 | 39,08 | 36,73 | 38,64 | 5,55% | 100,00 |
| 14.01.2026 | 35,11 | 36,97 | 35,02 | 36,61 | 3,05% | 90,00 |
| 13.01.2026 | 34,74 | 36,84 | 34,60 | 35,52 | 2,51% | - |
| 12.01.2026 | 34,73 | 35,31 | 33,58 | 34,65 | -0,33% | - |
| 09.01.2026 | 33,37 | 35,12 | 32,57 | 34,77 | 3,51% | - |
| 08.01.2026 | 32,71 | 35,04 | 32,11 | 33,59 | 1,71% | 114,00 |
| 07.01.2026 | 37,26 | 37,26 | 32,71 | 33,02 | -9,16% | 131,00 |
| 06.01.2026 | 33,15 | 36,52 | 32,36 | 36,35 | 9,98% | 300,00 |
| 05.01.2026 | 32,70 | 33,07 | 31,64 | 33,05 | 4,32% | 167,00 |
| 02.01.2026 | 29,46 | 31,92 | 29,46 | 31,68 | 7,52% | - |
| 30.12.2025 | 29,46 | 29,47 | 29,41 | 29,47 | 0,19% | - |
| 29.12.2025 | 29,64 | 30,00 | 28,62 | 29,41 | -4,51% | 100,00 |
| 23.12.2025 | 31,40 | 31,72 | 30,38 | 30,80 | -1,49% | 34,00 |
| 22.12.2025 | 29,13 | 31,34 | 27,90 | 31,27 | 9,28% | 1.063,00 |
| 19.12.2025 | 27,69 | 28,84 | 27,50 | 28,61 | 3,30% | 57,00 |
| 18.12.2025 | 27,50 | 28,52 | 27,42 | 27,70 | 0,58% | - |
| 17.12.2025 | 29,28 | 29,81 | 27,47 | 27,54 | -5,78% | 2,00 |
| 16.12.2025 | 30,03 | 30,07 | 29,01 | 29,23 | -3,20% | - |
| 15.12.2025 | 30,51 | 31,51 | 28,66 | 30,19 | -3,88% | 135,00 |
| 12.12.2025 | 32,67 | 33,24 | 30,37 | 31,41 | -4,31% | - |
| 11.12.2025 | 31,85 | 32,90 | 31,05 | 32,83 | 1,45% | - |
| 10.12.2025 | 31,12 | 32,43 | 30,54 | 32,36 | 4,14% | 16,00 |
| 09.12.2025 | 31,73 | 31,86 | 30,55 | 31,07 | -2,26% | - |
| 08.12.2025 | 30,04 | 31,81 | 30,04 | 31,79 | 4,81% | 22,00 |
| 05.12.2025 | 30,36 | 30,54 | 29,93 | 30,33 | -0,18% | - |
| 04.12.2025 | 29,40 | 30,90 | 28,75 | 30,39 | 3,44% | - |
| 03.12.2025 | 28,88 | 29,51 | 28,10 | 29,38 | 2,01% | 37,00 |
| 02.12.2025 | 28,13 | 28,91 | 28,06 | 28,80 | 1,37% | - |
| 01.12.2025 | 29,18 | 29,53 | 27,72 | 28,41 | -3,89% | - |
| 28.11.2025 | 30,16 | 30,84 | 29,29 | 29,56 | -1,75% | 17,00 |
| 27.11.2025 | 30,08 | 30,19 | 30,08 | 30,08 | -2,13% | - |
| 26.11.2025 | 28,53 | 30,96 | 28,45 | 30,74 | 9,79% | 132,00 |
| 25.11.2025 | 28,07 | 28,32 | 27,55 | 28,00 | 0,96% | - |
| 24.11.2025 | 26,71 | 28,18 | 26,17 | 27,73 | 3,28% | - |
| 21.11.2025 | 26,21 | 27,02 | 25,33 | 26,85 | -0,15% | 468,00 |
| 20.11.2025 | 30,44 | 31,18 | 26,69 | 26,89 | -11,99% | - |
| 19.11.2025 | 30,16 | 32,20 | 30,10 | 30,56 | -0,80% | - |
| 18.11.2025 | 28,43 | 30,90 | 27,55 | 30,80 | 9,05% | - |
| 17.11.2025 | 31,02 | 31,86 | 28,25 | 28,25 | -9,76% | 24,00 |
| 14.11.2025 | 30,72 | 31,63 | 29,09 | 31,30 | 1,54% | - |
| 13.11.2025 | 32,57 | 32,84 | 30,35 | 30,83 | -5,53% | 10,00 |
| 12.11.2025 | 32,89 | 33,74 | 32,16 | 32,63 | -1,73% | - |
| 11.11.2025 | 32,00 | 34,53 | 31,59 | 33,21 | 2,90% | 67,00 |
| 10.11.2025 | 33,38 | 37,34 | 31,62 | 32,27 | 5,06% | 200,00 |
| 07.11.2025 | 30,74 | 31,19 | 29,10 | 30,72 | -1,22% | - |
| 06.11.2025 | 33,00 | 33,54 | 30,61 | 31,10 | -5,96% | - |
| 05.11.2025 | 32,23 | 33,49 | 31,39 | 33,07 | 0,92% | - |
| 04.11.2025 | 32,82 | 33,60 | 31,18 | 32,77 | -2,14% | 264,00 |
| 03.11.2025 | 34,65 | 35,26 | 31,86 | 33,48 | -2,50% | 1.888,00 |
| 31.10.2025 | 34,00 | 35,05 | 33,52 | 34,34 | 1,75% | 17,00 |
| 30.10.2025 | 33,23 | 34,42 | 32,73 | 33,75 | 0,66% | - |
| 29.10.2025 | 33,83 | 34,42 | 32,80 | 33,53 | -0,62% | - |
| 28.10.2025 | 33,73 | 34,37 | 33,02 | 33,74 | 0,04% | 25,00 |
| 27.10.2025 | 32,74 | 33,77 | 32,39 | 33,73 | 3,02% | 40,00 |
| 24.10.2025 | 32,25 | 33,04 | 31,97 | 32,74 | 2,96% | - |
| 23.10.2025 | 29,82 | 31,94 | 29,78 | 31,80 | 7,52% | - |
| 22.10.2025 | 31,44 | 32,13 | 28,94 | 29,57 | -7,06% | 35,00 |
| 21.10.2025 | 32,08 | 32,20 | 31,06 | 31,82 | -0,11% | - |
| 20.10.2025 | 30,61 | 32,44 | 30,61 | 31,85 | 5,01% | 15,00 |
| 17.10.2025 | 30,37 | 30,95 | 28,05 | 30,33 | -2,22% | 50,00 |
| 16.10.2025 | 31,44 | 32,45 | 30,51 | 31,02 | -0,21% | - |
| 15.10.2025 | 31,89 | 33,20 | 30,99 | 31,09 | -2,14% | 86,00 |
| 14.10.2025 | 30,20 | 31,99 | 28,64 | 31,77 | 5,87% | 40,00 |
| 13.10.2025 | 28,07 | 30,27 | 28,07 | 30,01 | 7,33% | 295,00 |
| 10.10.2025 | 30,68 | 31,27 | 27,89 | 27,96 | -8,49% | 172,00 |
| 09.10.2025 | 30,89 | 31,36 | 29,82 | 30,55 | 0,78% | - |
| 08.10.2025 | 26,94 | 30,41 | 25,77 | 30,32 | 10,74% | 124,00 |
| 07.10.2025 | 28,41 | 28,59 | 26,49 | 27,38 | -2,23% | 102,00 |
| 06.10.2025 | 27,36 | 28,59 | 26,79 | 28,00 | 2,92% | - |
| 03.10.2025 | 26,46 | 27,42 | 25,85 | 27,21 | 1,93% | 20,00 |
| 02.10.2025 | 25,02 | 26,78 | 24,97 | 26,69 | 9,12% | 272,00 |
| 01.10.2025 | 24,96 | 25,52 | 22,23 | 24,46 | -3,51% | 125,00 |
| 30.09.2025 | 24,21 | 25,43 | 23,54 | 25,35 | 4,19% | - |
| 29.09.2025 | 24,84 | 25,26 | 24,15 | 24,33 | -2,09% | - |
| 26.09.2025 | 24,58 | 25,31 | 24,31 | 24,85 | 1,82% | - |
| 25.09.2025 | 24,27 | 24,77 | 23,61 | 24,41 | 0,99% | - |
| 24.09.2025 | 25,27 | 25,71 | 24,00 | 24,17 | -3,78% | - |
| 23.09.2025 | 25,28 | 26,64 | 25,02 | 25,12 | -1,16% | 65,00 |