30,385€
0,23%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 30,89 | 31,16 | 30,89 | 31,14 | 2,72% | - |
| 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 |
| 22.09.2025 | 25,34 | 25,66 | 24,72 | 25,41 | -1,53% | - |
| 19.09.2025 | 25,72 | 26,57 | 25,01 | 25,81 | 3,80% | 227,00 |
| 18.09.2025 | 27,87 | 29,29 | 24,75 | 24,86 | -9,27% | - |
| 17.09.2025 | 26,70 | 27,69 | 26,36 | 27,40 | 1,43% | - |
| 16.09.2025 | 27,96 | 28,24 | 26,58 | 27,02 | -2,42% | 19,00 |
| 15.09.2025 | 26,08 | 28,36 | 25,77 | 27,69 | 7,79% | - |
| 12.09.2025 | 27,18 | 27,52 | 25,26 | 25,69 | -5,83% | 300,00 |
| 11.09.2025 | 25,01 | 27,32 | 24,81 | 27,28 | 6,65% | - |
| 10.09.2025 | 26,35 | 26,90 | 25,52 | 25,58 | -3,01% | - |
| 09.09.2025 | 25,59 | 26,63 | 25,01 | 26,37 | 2,69% | - |
| 08.09.2025 | 25,01 | 26,06 | 23,28 | 25,68 | 1,54% | 54,00 |
| 05.09.2025 | 25,76 | 26,34 | 24,95 | 25,29 | -2,00% | 643,00 |
| 04.09.2025 | 25,30 | 25,96 | 24,41 | 25,81 | 1,98% | 60,00 |
| 03.09.2025 | 26,60 | 27,10 | 24,75 | 25,31 | -5,15% | 339,00 |
| 02.09.2025 | 27,57 | 27,82 | 26,12 | 26,68 | -3,26% | 934,00 |
| 01.09.2025 | 27,65 | 28,43 | 27,37 | 27,58 | -0,18% | - |
| 29.08.2025 | 27,99 | 28,04 | 27,24 | 27,63 | -1,14% | - |
| 28.08.2025 | 27,93 | 28,93 | 27,44 | 27,95 | 0,07% | 900,00 |
| 27.08.2025 | 26,75 | 28,97 | 26,23 | 27,93 | 5,30% | 106,00 |
| 26.08.2025 | 24,27 | 26,53 | 24,15 | 26,53 | 9,09% | 34,00 |
| 25.08.2025 | 24,06 | 24,40 | 23,65 | 24,32 | 3,36% | - |
| 22.08.2025 | 22,90 | 24,11 | 22,71 | 23,53 | 2,86% | - |
| 21.08.2025 | 22,27 | 22,90 | 21,84 | 22,87 | 2,58% | 100,00 |
| 20.08.2025 | 22,35 | 22,40 | 21,87 | 22,30 | -0,22% | 40,00 |
| 19.08.2025 | 23,50 | 24,02 | 22,24 | 22,35 | -4,79% | - |
| 18.08.2025 | 23,13 | 23,64 | 22,95 | 23,47 | 1,43% | - |
| 15.08.2025 | 23,45 | 23,46 | 22,92 | 23,14 | -1,47% | 8,00 |
| 14.08.2025 | 23,58 | 24,10 | 23,09 | 23,49 | -0,17% | 40,00 |
| 13.08.2025 | 22,02 | 23,81 | 22,02 | 23,53 | 6,57% | - |
| 12.08.2025 | 22,04 | 22,86 | 21,91 | 22,08 | 0,50% | - |
| 11.08.2025 | 21,86 | 22,31 | 21,66 | 21,97 | 0,14% | - |
| 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% | - |