21,860€
-2,89%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 22,44 | 23,12 | 21,42 | 21,94 | -2,55% | 417,00 |
| 07.08.2025 | 23,85 | 24,50 | 22,08 | 22,51 | -5,82% | - |
| 06.08.2025 | 18,44 | 24,52 | 16,30 | 23,90 | 30,55% | 692,00 |
| 05.08.2025 | 17,60 | 18,51 | 17,09 | 18,31 | 4,55% | 460,00 |
| 04.08.2025 | 14,31 | 17,82 | 14,16 | 17,51 | 23,83% | 490,00 |
| 01.08.2025 | 14,42 | 14,50 | 13,47 | 14,14 | -1,70% | - |
| 31.07.2025 | 13,65 | 14,85 | 13,34 | 14,39 | 5,56% | - |
| 30.07.2025 | 12,56 | 13,89 | 12,56 | 13,63 | 7,22% | - |
| 29.07.2025 | 12,82 | 13,14 | 12,59 | 12,71 | -0,94% | - |
| 28.07.2025 | 12,46 | 12,92 | 12,35 | 12,83 | 2,46% | - |
| 25.07.2025 | 12,34 | 12,54 | 12,04 | 12,52 | 1,91% | - |
| 24.07.2025 | 12,93 | 13,17 | 12,28 | 12,29 | -5,77% | - |
| 23.07.2025 | 12,37 | 13,12 | 12,35 | 13,04 | 5,08% | - |
| 22.07.2025 | 12,75 | 12,97 | 11,99 | 12,41 | -1,99% | - |
| 21.07.2025 | 13,52 | 14,09 | 12,64 | 12,66 | -6,17% | - |
| 18.07.2025 | 13,56 | 14,61 | 13,36 | 13,50 | -0,44% | - |
| 17.07.2025 | 13,28 | 13,65 | 13,08 | 13,56 | 2,46% | - |
| 16.07.2025 | 13,02 | 13,46 | 12,30 | 13,23 | 1,71% | - |
| 15.07.2025 | 12,81 | 13,15 | 12,81 | 13,01 | 1,54% | - |
| 14.07.2025 | 12,88 | 13,37 | 12,68 | 12,81 | -0,27% | 170,00 |
| 11.07.2025 | 13,26 | 13,37 | 12,27 | 12,85 | -2,73% | - |
| 10.07.2025 | 13,21 | 13,42 | 12,79 | 13,21 | 0,08% | - |
| 09.07.2025 | 13,58 | 13,80 | 13,14 | 13,20 | -2,78% | - |
| 08.07.2025 | 13,59 | 13,83 | 13,30 | 13,57 | -0,09% | - |
| 07.07.2025 | 13,87 | 14,01 | 13,39 | 13,59 | -2,07% | - |
| 04.07.2025 | 13,83 | 13,97 | 13,70 | 13,87 | 0,45% | - |
| 03.07.2025 | 12,88 | 14,02 | 12,88 | 13,81 | 7,35% | - |
| 02.07.2025 | 12,50 | 13,02 | 12,36 | 12,87 | 2,59% | 4,00 |
| 01.07.2025 | 12,39 | 12,86 | 12,18 | 12,54 | 0,91% | - |
| 30.06.2025 | 12,52 | 12,71 | 12,23 | 12,43 | -0,48% | - |
| 27.06.2025 | 12,35 | 12,51 | 12,15 | 12,49 | 2,02% | - |
| 26.06.2025 | 12,30 | 12,54 | 11,94 | 12,24 | -0,75% | - |
| 25.06.2025 | 11,16 | 12,67 | 11,14 | 12,33 | 10,46% | - |
| 24.06.2025 | 11,16 | 11,47 | 11,01 | 11,17 | 0,88% | - |
| 23.06.2025 | 11,18 | 11,35 | 10,84 | 11,07 | -1,14% | - |
| 20.06.2025 | 11,45 | 11,96 | 11,14 | 11,20 | -2,21% | - |
| 19.06.2025 | 11,57 | 11,58 | 11,45 | 11,45 | -1,27% | - |
| 18.06.2025 | 11,39 | 11,93 | 11,36 | 11,60 | 1,05% | - |
| 17.06.2025 | 11,33 | 11,62 | 10,93 | 11,48 | 1,59% | - |
| 16.06.2025 | 10,89 | 12,01 | 10,88 | 11,30 | 3,43% | 170,00 |
| 13.06.2025 | 9,77 | 11,39 | 9,44 | 10,92 | 10,75% | - |
| 12.06.2025 | 9,48 | 9,92 | 9,31 | 9,86 | 3,34% | - |
| 11.06.2025 | 9,30 | 9,73 | 8,99 | 9,54 | 2,80% | 250,00 |
| 10.06.2025 | 9,26 | 9,49 | 9,13 | 9,28 | -0,12% | - |
| 09.06.2025 | 8,06 | 9,42 | 8,04 | 9,29 | 15,21% | - |
| 06.06.2025 | 8,12 | 8,19 | 7,92 | 8,07 | 0,66% | - |
| 05.06.2025 | 7,83 | 8,28 | 7,65 | 8,01 | 2,81% | - |
| 04.06.2025 | 7,84 | 7,95 | 7,71 | 7,79 | -0,51% | - |
| 03.06.2025 | 8,01 | 8,33 | 7,71 | 7,83 | -1,85% | - |
| 02.06.2025 | 7,72 | 8,09 | 7,44 | 7,98 | 3,50% | - |
| 30.05.2025 | 8,20 | 8,27 | 7,68 | 7,71 | -5,61% | - |
| 29.05.2025 | 8,14 | 8,43 | 7,95 | 8,17 | -0,26% | - |
| 28.05.2025 | 8,18 | 8,34 | 7,91 | 8,19 | 0,44% | - |
| 27.05.2025 | 8,13 | 8,82 | 8,06 | 8,15 | -0,20% | - |
| 26.05.2025 | 8,12 | 8,18 | 8,07 | 8,17 | 1,04% | - |
| 23.05.2025 | 8,94 | 8,94 | 7,99 | 8,09 | -9,47% | - |
| 22.05.2025 | 8,84 | 9,07 | 8,19 | 8,93 | 1,26% | - |
| 21.05.2025 | 9,24 | 9,54 | 8,49 | 8,82 | -5,46% | 380,00 |
| 20.05.2025 | 9,53 | 9,64 | 9,23 | 9,33 | -1,75% | 175,00 |
| 19.05.2025 | 9,56 | 9,68 | 9,25 | 9,50 | -3,26% | - |
| 16.05.2025 | 10,11 | 10,33 | 9,75 | 9,82 | -3,12% | - |
| 15.05.2025 | 9,41 | 10,37 | 9,23 | 10,13 | 7,30% | - |
| 14.05.2025 | 9,44 | 9,63 | 9,13 | 9,44 | 0,98% | - |
| 13.05.2025 | 9,26 | 9,56 | 9,15 | 9,35 | 1,12% | - |
| 12.05.2025 | 8,61 | 9,45 | 8,61 | 9,25 | 7,21% | - |
| 09.05.2025 | 8,15 | 8,76 | 8,00 | 8,63 | 6,01% | - |
| 08.05.2025 | 8,21 | 8,39 | 7,95 | 8,14 | -0,83% | - |
| 07.05.2025 | 8,26 | 8,34 | 8,09 | 8,20 | -0,16% | - |
| 06.05.2025 | 8,13 | 8,22 | 7,93 | 8,22 | 0,90% | - |
| 05.05.2025 | 8,22 | 8,34 | 8,04 | 8,14 | -2,01% | - |
| 02.05.2025 | 8,12 | 8,54 | 8,02 | 8,31 | 1,29% | - |
| 30.04.2025 | 8,23 | 8,34 | 7,77 | 8,21 | -0,39% | - |
| 29.04.2025 | 8,29 | 8,40 | 8,12 | 8,24 | 0,24% | - |
| 28.04.2025 | 7,91 | 8,49 | 7,87 | 8,22 | 3,29% | - |
| 25.04.2025 | 7,61 | 7,97 | 7,51 | 7,96 | 4,03% | - |
| 24.04.2025 | 7,42 | 7,74 | 7,32 | 7,65 | 2,55% | - |
| 23.04.2025 | 7,03 | 7,86 | 7,03 | 7,46 | 4,56% | - |
| 22.04.2025 | 7,20 | 7,39 | 6,94 | 7,13 | -4,87% | - |
| 17.04.2025 | 7,23 | 7,54 | 7,17 | 7,50 | 4,31% | - |
| 16.04.2025 | 7,58 | 7,59 | 7,07 | 7,19 | -5,18% | - |
| 15.04.2025 | 7,57 | 7,87 | 7,38 | 7,58 | 1,94% | - |
| 14.04.2025 | 7,50 | 7,67 | 7,20 | 7,44 | 0,94% | - |
| 11.04.2025 | 7,33 | 7,48 | 6,95 | 7,37 | -0,08% | - |
| 10.04.2025 | 7,94 | 8,06 | 7,19 | 7,37 | -8,82% | 1.050,00 |
| 09.04.2025 | 6,77 | 8,16 | 6,66 | 8,09 | 15,91% | 500,00 |
| 08.04.2025 | 7,64 | 8,18 | 6,82 | 6,98 | -7,83% | - |
| 07.04.2025 | 8,14 | 8,52 | 7,17 | 7,57 | -6,44% | - |
| 04.04.2025 | 8,36 | 8,64 | 7,29 | 8,09 | -3,75% | - |
| 03.04.2025 | 8,82 | 9,10 | 8,34 | 8,41 | -11,60% | - |
| 02.04.2025 | 9,13 | 9,66 | 8,69 | 9,51 | 4,13% | - |
| 01.04.2025 | 9,59 | 9,78 | 9,00 | 9,13 | -5,47% | - |
| 31.03.2025 | 10,01 | 10,01 | 9,33 | 9,66 | -4,08% | - |
| 28.03.2025 | 10,62 | 10,74 | 9,99 | 10,07 | -5,27% | 420,00 |
| 27.03.2025 | 10,63 | 10,88 | 10,36 | 10,63 | -0,98% | - |
| 26.03.2025 | 10,92 | 11,27 | 10,55 | 10,74 | -1,11% | 548,00 |
| 25.03.2025 | 10,34 | 11,00 | 10,07 | 10,86 | 4,65% | 760,00 |
| 24.03.2025 | 9,08 | 10,41 | 8,90 | 10,37 | 15,28% | 740,00 |
| 21.03.2025 | 8,90 | 9,07 | 8,51 | 9,00 | 0,77% | - |
| 20.03.2025 | 9,01 | 9,15 | 8,84 | 8,93 | -1,37% | - |
| 19.03.2025 | 9,02 | 9,16 | 8,91 | 9,05 | 0,72% | - |