68,190€
1,43%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 67,32 | 69,32 | 67,32 | 67,99 | 1,13% | - |
| 30.07.2026 | 61,21 | 67,44 | 61,21 | 67,23 | 8,88% | 342,00 |
| 29.07.2026 | 64,62 | 66,58 | 61,27 | 61,75 | -4,58% | - |
| 28.07.2026 | 65,86 | 66,15 | 61,50 | 64,71 | -2,04% | 6,00 |
| 27.07.2026 | 62,82 | 66,19 | 62,82 | 66,06 | 5,35% | 328,00 |
| 24.07.2026 | 65,28 | 66,61 | 61,74 | 62,71 | -3,79% | - |
| 23.07.2026 | 65,11 | 66,94 | 64,15 | 65,18 | -0,21% | - |
| 22.07.2026 | 64,32 | 66,77 | 63,35 | 65,31 | 1,08% | 26,00 |
| 21.07.2026 | 61,44 | 64,69 | 60,88 | 64,61 | 5,30% | 80,00 |
| 20.07.2026 | 63,22 | 64,74 | 61,19 | 61,36 | -1,09% | - |
| 17.07.2026 | 59,22 | 64,48 | 57,36 | 62,04 | 4,79% | 68,00 |
| 16.07.2026 | 61,51 | 61,62 | 58,47 | 59,20 | -2,89% | 35,00 |
| 15.07.2026 | 61,15 | 62,34 | 58,35 | 60,96 | -0,64% | 266,00 |
| 14.07.2026 | 61,16 | 63,17 | 60,64 | 61,36 | 0,55% | 92,00 |
| 13.07.2026 | 64,51 | 64,51 | 59,67 | 61,02 | -5,85% | 266,00 |
| 10.07.2026 | 61,95 | 65,78 | 60,39 | 64,81 | 5,54% | - |
| 09.07.2026 | 64,90 | 67,36 | 60,87 | 61,41 | -5,72% | 216,00 |
| 08.07.2026 | 67,25 | 67,86 | 63,63 | 65,14 | -5,19% | 251,00 |
| 07.07.2026 | 73,26 | 73,28 | 68,32 | 68,70 | -6,13% | 160,00 |
| 06.07.2026 | 73,42 | 79,03 | 72,64 | 73,19 | -1,40% | 533,00 |
| 03.07.2026 | 72,65 | 74,55 | 72,65 | 74,23 | 3,93% | 900,00 |
| 02.07.2026 | 72,97 | 76,60 | 69,89 | 71,43 | -3,07% | 85,00 |
| 01.07.2026 | 78,78 | 81,54 | 72,40 | 73,69 | -6,16% | 269,00 |
| 30.06.2026 | 67,32 | 78,70 | 66,36 | 78,53 | 16,46% | 29,00 |
| 29.06.2026 | 55,59 | 67,75 | 54,80 | 67,43 | 24,06% | 74,00 |
| 26.06.2026 | 52,77 | 55,19 | 51,35 | 54,35 | 3,12% | - |
| 25.06.2026 | 54,78 | 56,28 | 51,47 | 52,71 | -4,13% | 104,00 |
| 24.06.2026 | 56,23 | 56,79 | 54,23 | 54,98 | -1,72% | - |
| 23.06.2026 | 54,94 | 57,06 | 53,61 | 55,94 | -0,81% | 173,00 |
| 22.06.2026 | 55,58 | 57,18 | 53,51 | 56,39 | 1,25% | 61,00 |
| 19.06.2026 | 55,60 | 55,73 | 55,39 | 55,70 | -0,28% | 210,00 |
| 18.06.2026 | 57,03 | 58,70 | 54,54 | 55,85 | -0,84% | - |
| 17.06.2026 | 54,17 | 57,09 | 53,68 | 56,33 | 3,35% | - |
| 16.06.2026 | 56,86 | 57,66 | 52,88 | 54,50 | -4,35% | 100,00 |
| 15.06.2026 | 60,73 | 63,68 | 55,95 | 56,98 | -5,21% | 307,00 |
| 12.06.2026 | 63,76 | 65,60 | 59,59 | 60,11 | -3,82% | 252,00 |
| 11.06.2026 | 53,32 | 62,50 | 53,26 | 62,50 | 17,23% | 14,00 |
| 10.06.2026 | 54,77 | 55,50 | 52,85 | 53,31 | -3,03% | 400,00 |
| 09.06.2026 | 56,41 | 59,11 | 52,99 | 54,98 | -2,72% | 45,00 |
| 08.06.2026 | 58,53 | 60,94 | 54,85 | 56,51 | -2,43% | 248,00 |
| 05.06.2026 | 62,55 | 63,04 | 57,12 | 57,92 | -9,45% | 2,00 |
| 04.06.2026 | 59,92 | 64,08 | 57,61 | 63,97 | 2,12% | 26,00 |
| 03.06.2026 | 63,12 | 65,19 | 60,34 | 62,64 | -1,30% | 81,00 |
| 02.06.2026 | 63,12 | 63,97 | 61,15 | 63,46 | 1,01% | - |
| 01.06.2026 | 69,23 | 69,78 | 61,16 | 62,83 | -10,80% | 860,00 |
| 29.05.2026 | 71,70 | 71,82 | 64,44 | 70,43 | -6,67% | - |
| 28.05.2026 | 73,55 | 77,04 | 71,00 | 75,46 | 1,08% | - |
| 27.05.2026 | 71,12 | 75,16 | 68,01 | 74,66 | 6,30% | 187,00 |
| 26.05.2026 | 67,01 | 74,60 | 65,94 | 70,23 | 5,97% | 10,00 |
| 25.05.2026 | 64,33 | 66,34 | 64,33 | 66,28 | 3,15% | 30,00 |
| 22.05.2026 | 62,20 | 66,63 | 61,57 | 64,25 | 6,07% | - |
| 21.05.2026 | 64,93 | 67,08 | 60,15 | 60,58 | -5,77% | - |
| 20.05.2026 | 60,53 | 65,07 | 59,70 | 64,29 | 7,84% | 13,00 |
| 19.05.2026 | 61,14 | 61,96 | 57,97 | 59,61 | -1,13% | 6,00 |
| 18.05.2026 | 59,77 | 62,78 | 59,23 | 60,29 | 0,96% | 394,00 |
| 15.05.2026 | 63,20 | 63,90 | 59,62 | 59,72 | -6,51% | - |
| 14.05.2026 | 60,26 | 64,30 | 60,19 | 63,88 | 6,11% | - |
| 13.05.2026 | 60,70 | 62,62 | 59,42 | 60,20 | 0,17% | 26,00 |
| 12.05.2026 | 62,07 | 62,45 | 57,92 | 60,09 | -2,85% | 45,00 |
| 11.05.2026 | 59,41 | 63,02 | 59,36 | 61,85 | 4,40% | 8,00 |
| 08.05.2026 | 56,58 | 59,31 | 56,54 | 59,25 | 6,02% | - |
| 07.05.2026 | 57,58 | 58,53 | 55,27 | 55,88 | -2,49% | - |
| 06.05.2026 | 56,48 | 57,55 | 55,53 | 57,31 | 2,73% | 46,00 |
| 05.05.2026 | 54,63 | 56,36 | 54,63 | 55,78 | 1,97% | - |
| 04.05.2026 | 55,56 | 55,72 | 53,31 | 54,71 | -1,56% | 805,00 |
| 30.04.2026 | 51,48 | 55,96 | 50,24 | 55,57 | 11,16% | 200,00 |
| 29.04.2026 | 49,57 | 50,60 | 48,63 | 49,99 | 0,77% | - |
| 28.04.2026 | 50,05 | 50,37 | 47,66 | 49,61 | -1,72% | - |
| 27.04.2026 | 53,40 | 53,69 | 49,32 | 50,48 | -4,60% | 138,00 |
| 24.04.2026 | 53,58 | 55,17 | 51,86 | 52,92 | -2,62% | 192,00 |
| 23.04.2026 | 53,12 | 54,50 | 52,54 | 54,34 | 2,41% | 178,00 |
| 22.04.2026 | 53,24 | 56,00 | 52,22 | 53,06 | -1,33% | - |
| 21.04.2026 | 54,37 | 55,70 | 53,04 | 53,78 | -0,32% | 543,00 |
| 20.04.2026 | 53,42 | 55,02 | 52,87 | 53,95 | 2,15% | 589,00 |
| 17.04.2026 | 51,81 | 54,48 | 51,48 | 52,81 | 3,55% | 191,00 |
| 16.04.2026 | 50,38 | 52,07 | 50,27 | 51,00 | 1,08% | 40,00 |
| 15.04.2026 | 47,51 | 50,75 | 47,51 | 50,46 | 4,07% | 214,00 |
| 14.04.2026 | 49,01 | 50,54 | 47,83 | 48,48 | 0,36% | 3,00 |
| 13.04.2026 | 48,20 | 48,83 | 47,17 | 48,31 | 2,25% | 85,00 |
| 10.04.2026 | 47,35 | 48,51 | 46,18 | 47,24 | -0,93% | - |
| 09.04.2026 | 48,33 | 49,37 | 47,20 | 47,69 | -1,47% | 40,00 |
| 08.04.2026 | 46,48 | 50,28 | 46,16 | 48,40 | 4,88% | - |
| 07.04.2026 | 44,69 | 46,39 | 43,54 | 46,14 | 1,92% | 18,00 |
| 02.04.2026 | 39,02 | 46,57 | 37,30 | 45,28 | 14,07% | - |
| 01.04.2026 | 39,63 | 41,56 | 39,49 | 39,69 | 0,84% | - |
| 31.03.2026 | 37,75 | 40,29 | 37,73 | 39,36 | 3,74% | - |
| 30.03.2026 | 40,35 | 41,56 | 37,89 | 37,94 | -7,97% | 690,00 |
| 27.03.2026 | 42,02 | 42,37 | 40,38 | 41,23 | -0,91% | - |
| 26.03.2026 | 43,02 | 43,38 | 41,60 | 41,61 | -4,38% | 4,00 |
| 25.03.2026 | 42,17 | 44,31 | 41,53 | 43,51 | 4,28% | 115,00 |
| 24.03.2026 | 42,11 | 43,04 | 41,38 | 41,73 | -2,31% | 114,00 |
| 23.03.2026 | 40,68 | 42,84 | 38,95 | 42,71 | 6,59% | 73,00 |
| 20.03.2026 | 45,36 | 45,44 | 39,94 | 40,07 | -10,50% | 244,00 |
| 19.03.2026 | 42,21 | 44,89 | 40,78 | 44,77 | 3,72% | 3,00 |
| 18.03.2026 | 43,85 | 44,68 | 42,46 | 43,17 | 0,15% | 1,00 |
| 17.03.2026 | 41,13 | 43,10 | 41,03 | 43,10 | 3,23% | - |
| 16.03.2026 | 40,26 | 42,04 | 40,24 | 41,75 | 4,48% | 8,00 |
| 13.03.2026 | 40,44 | 42,45 | 39,89 | 39,96 | 2,42% | - |
| 12.03.2026 | 40,08 | 40,18 | 38,92 | 39,02 | -1,35% | - |
| 11.03.2026 | 39,89 | 40,18 | 38,65 | 39,55 | -1,36% | - |