51,210€
1,50%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 50,38 | 52,07 | 50,27 | 51,22 | 1,51% | 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% | - |
| 10.03.2026 | 39,36 | 40,16 | 39,26 | 40,10 | 1,51% | - |
| 09.03.2026 | 37,50 | 39,67 | 36,12 | 39,50 | 3,04% | 248,00 |
| 06.03.2026 | 39,21 | 39,64 | 37,36 | 38,34 | -1,91% | - |
| 05.03.2026 | 41,07 | 41,26 | 38,16 | 39,08 | -4,81% | - |
| 04.03.2026 | 39,46 | 41,58 | 38,79 | 41,06 | 4,68% | 126,00 |
| 03.03.2026 | 40,41 | 40,41 | 38,30 | 39,22 | -2,06% | - |
| 02.03.2026 | 38,39 | 41,75 | 37,35 | 40,05 | 4,16% | - |
| 27.02.2026 | 38,90 | 39,18 | 37,34 | 38,45 | -1,37% | - |
| 26.02.2026 | 40,36 | 40,74 | 38,34 | 38,98 | -3,99% | - |
| 25.02.2026 | 40,71 | 42,44 | 39,59 | 40,60 | -0,14% | - |
| 24.02.2026 | 38,38 | 40,99 | 37,87 | 40,66 | 6,40% | - |
| 23.02.2026 | 39,44 | 39,44 | 37,45 | 38,21 | -3,04% | 193,00 |
| 20.02.2026 | 39,07 | 39,91 | 38,15 | 39,41 | 1,87% | - |
| 19.02.2026 | 39,02 | 39,54 | 37,78 | 38,69 | -1,26% | - |
| 18.02.2026 | 38,90 | 40,07 | 38,64 | 39,18 | 0,56% | 1,00 |
| 17.02.2026 | 42,20 | 42,20 | 37,48 | 38,96 | -8,21% | 317,00 |
| 16.02.2026 | 41,41 | 42,45 | 41,17 | 42,45 | 3,37% | 242,00 |
| 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% | - |