43,280€
-0,53%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,46 | 44,81 | 42,36 | 43,39 | 2,11% | 139,00 |
| 07.05.2026 | 44,97 | 45,45 | 42,34 | 42,50 | -5,48% | 1.461,00 |
| 06.05.2026 | 46,53 | 48,54 | 44,00 | 44,96 | -2,31% | 1.131,00 |
| 05.05.2026 | 45,09 | 47,90 | 44,94 | 46,03 | 2,52% | 2.507,00 |
| 04.05.2026 | 48,75 | 49,00 | 44,82 | 44,90 | 0,73% | 15.157,00 |
| 30.04.2026 | 47,75 | 51,88 | 42,00 | 44,57 | 13,93% | 7.523,00 |
| 29.04.2026 | 38,19 | 39,31 | 36,28 | 39,12 | 6,16% | 1.651,00 |
| 28.04.2026 | 38,44 | 38,70 | 35,34 | 36,85 | -3,70% | 1.913,00 |
| 27.04.2026 | 41,48 | 41,74 | 38,01 | 38,27 | -6,34% | 1.210,00 |
| 24.04.2026 | 39,68 | 41,70 | 39,68 | 40,86 | 3,81% | 945,00 |
| 23.04.2026 | 37,75 | 40,13 | 37,04 | 39,36 | 4,11% | 535,00 |
| 22.04.2026 | 40,00 | 40,00 | 36,76 | 37,80 | 0,55% | 3.756,00 |
| 21.04.2026 | 38,16 | 39,44 | 37,09 | 37,60 | -0,20% | 3.220,00 |
| 20.04.2026 | 37,50 | 38,75 | 36,54 | 37,67 | 0,86% | 766,00 |
| 17.04.2026 | 35,61 | 37,62 | 35,04 | 37,35 | 6,87% | 2.268,00 |
| 16.04.2026 | 33,50 | 35,42 | 32,76 | 34,95 | 6,41% | 477,00 |
| 15.04.2026 | 34,48 | 34,94 | 31,93 | 32,85 | -5,44% | 1.825,00 |
| 14.04.2026 | 35,47 | 36,02 | 33,90 | 34,74 | -1,63% | 305,00 |
| 13.04.2026 | 35,47 | 35,92 | 34,99 | 35,31 | -1,41% | 999,00 |
| 10.04.2026 | 36,66 | 37,77 | 35,67 | 35,82 | -2,01% | 4.198,00 |
| 09.04.2026 | 35,39 | 36,87 | 35,25 | 36,55 | 3,61% | 1.945,00 |
| 08.04.2026 | 35,83 | 36,29 | 33,67 | 35,28 | 8,77% | 2.497,00 |
| 07.04.2026 | 31,13 | 32,77 | 30,51 | 32,43 | 1,34% | 1.675,00 |
| 02.04.2026 | 30,40 | 32,40 | 29,20 | 32,00 | 3,23% | 1.155,00 |
| 01.04.2026 | 29,50 | 31,00 | 29,00 | 31,00 | 9,15% | 1.000,00 |
| 31.03.2026 | 27,60 | 29,00 | 27,30 | 28,40 | 2,90% | 10,00 |
| 30.03.2026 | 30,10 | 31,40 | 26,90 | 27,60 | -8,31% | 2.396,00 |
| 27.03.2026 | 30,40 | 30,50 | 28,90 | 30,10 | -0,33% | - |
| 26.03.2026 | 32,20 | 32,30 | 30,00 | 30,20 | -5,63% | 2.716,00 |
| 25.03.2026 | 31,70 | 32,90 | 31,20 | 32,00 | 9,22% | 616,00 |
| 24.03.2026 | 29,10 | 30,10 | 28,00 | 29,30 | 9,33% | 1.865,00 |
| 23.03.2026 | 27,40 | 27,40 | 26,20 | 26,80 | -10,37% | 826,00 |
| 20.03.2026 | 30,00 | 30,00 | 29,80 | 29,90 | 2,75% | - |
| 19.03.2026 | 28,20 | 29,10 | 26,90 | 29,10 | 2,11% | 773,00 |
| 18.03.2026 | 27,00 | 29,30 | 27,00 | 28,50 | 5,95% | 2.103,00 |
| 17.03.2026 | 27,60 | 27,70 | 26,20 | 26,90 | -1,47% | 929,00 |
| 16.03.2026 | 27,00 | 27,70 | 26,40 | 27,30 | 3,80% | 1.514,00 |
| 13.03.2026 | 25,70 | 27,10 | 25,40 | 26,30 | 4,37% | 2.567,00 |
| 12.03.2026 | 26,10 | 26,10 | 25,00 | 25,20 | -2,70% | 10,00 |
| 11.03.2026 | 25,70 | 26,10 | 24,80 | 25,90 | -0,77% | 391,00 |
| 10.03.2026 | 25,30 | 26,30 | 24,80 | 26,10 | 7,41% | 876,00 |
| 09.03.2026 | 23,10 | 24,50 | 23,10 | 24,30 | -0,82% | 960,00 |
| 06.03.2026 | 26,90 | 27,20 | 24,30 | 24,50 | -6,13% | 589,00 |
| 05.03.2026 | 28,00 | 28,20 | 26,10 | 26,10 | -6,12% | 251,00 |
| 04.03.2026 | 28,30 | 29,10 | 27,40 | 27,80 | -2,46% | 9.351,00 |
| 03.03.2026 | 30,20 | 31,40 | 27,50 | 28,50 | -1,38% | 5.418,00 |
| 02.03.2026 | 24,80 | 28,90 | 24,10 | 28,90 | 13,78% | 765,00 |
| 27.02.2026 | 25,40 | 25,60 | 25,40 | 25,40 | 1,20% | - |
| 26.02.2026 | 26,30 | 26,60 | 24,30 | 25,10 | -4,56% | 5.075,00 |
| 25.02.2026 | 25,00 | 26,50 | 24,30 | 26,30 | 13,85% | 282,00 |
| 24.02.2026 | 23,00 | 23,30 | 23,00 | 23,10 | -0,86% | 40,00 |
| 23.02.2026 | 23,50 | 23,80 | 23,10 | 23,30 | 0,00% | 481,00 |
| 20.02.2026 | 22,50 | 23,50 | 22,00 | 23,30 | 2,64% | 488,00 |
| 19.02.2026 | 21,70 | 22,70 | 21,20 | 22,70 | 1,79% | 54,00 |
| 18.02.2026 | 22,30 | 22,90 | 22,10 | 22,30 | 3,72% | 530,00 |
| 17.02.2026 | 22,00 | 22,20 | 21,50 | 21,50 | -3,59% | 50,00 |
| 16.02.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 13.02.2026 | 22,40 | 22,70 | 21,50 | 22,10 | -4,33% | 30,00 |
| 12.02.2026 | 22,70 | 23,60 | 22,60 | 23,10 | 1,32% | 440,00 |
| 11.02.2026 | 22,80 | 22,90 | 22,80 | 22,80 | -2,56% | - |
| 10.02.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | 70,00 |
| 09.02.2026 | 22,40 | 23,20 | 21,70 | 23,00 | 3,60% | 5.164,00 |
| 06.02.2026 | 20,80 | 22,40 | 20,70 | 22,20 | 3,26% | 10.438,00 |
| 05.02.2026 | 20,70 | 21,50 | 19,80 | 21,50 | 0,00% | 280,00 |
| 04.02.2026 | 22,10 | 22,70 | 21,30 | 21,50 | -3,59% | 286,00 |
| 03.02.2026 | 22,10 | 22,80 | 22,10 | 22,30 | 5,69% | 1.858,00 |
| 02.02.2026 | 20,50 | 21,30 | 19,60 | 21,10 | 1,93% | 2.668,00 |
| 30.01.2026 | 20,50 | 21,00 | 20,30 | 20,70 | 0,98% | 3.104,00 |
| 29.01.2026 | 18,70 | 20,90 | 18,60 | 20,50 | 16,81% | 4.495,00 |
| 28.01.2026 | 17,60 | 18,20 | 17,25 | 17,55 | 2,33% | 3.368,00 |
| 27.01.2026 | 17,15 | 17,35 | 16,80 | 17,15 | 7,86% | 2.777,00 |
| 26.01.2026 | 15,85 | 16,00 | 15,80 | 15,90 | 0,32% | 293,00 |
| 23.01.2026 | 16,60 | 16,70 | 15,80 | 15,85 | -3,06% | 100,00 |
| 22.01.2026 | 16,85 | 17,20 | 16,35 | 16,35 | 2,19% | 1.984,00 |
| 21.01.2026 | 15,95 | 16,00 | 15,90 | 16,00 | 0,31% | - |
| 20.01.2026 | 15,65 | 16,05 | 15,45 | 15,95 | 1,27% | 1.056,00 |
| 19.01.2026 | 15,80 | 15,80 | 15,70 | 15,75 | -3,08% | 166,00 |
| 16.01.2026 | 16,45 | 16,55 | 16,05 | 16,25 | 0,00% | - |
| 15.01.2026 | 15,40 | 16,35 | 15,40 | 16,25 | 9,43% | 939,00 |
| 14.01.2026 | 15,40 | 15,40 | 14,85 | 14,85 | -3,88% | - |
| 13.01.2026 | 15,50 | 15,85 | 15,40 | 15,45 | 0,00% | 1.161,00 |
| 12.01.2026 | 15,10 | 15,45 | 15,00 | 15,45 | 5,10% | 40,00 |
| 09.01.2026 | 14,75 | 14,80 | 14,70 | 14,70 | -8,13% | - |
| 08.01.2026 | 15,95 | 16,00 | 15,80 | 16,00 | 0,95% | 330,00 |
| 07.01.2026 | 15,90 | 16,10 | 15,35 | 15,85 | 2,26% | - |
| 06.01.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 0,32% | - |
| 05.01.2026 | 15,50 | 15,65 | 14,95 | 15,45 | 1,31% | 169,00 |
| 02.01.2026 | 15,20 | 15,40 | 15,10 | 15,25 | -0,65% | 327,00 |
| 30.12.2025 | 15,35 | 15,40 | 15,30 | 15,35 | 0,00% | - |
| 29.12.2025 | 15,40 | 15,55 | 15,20 | 15,35 | -1,60% | 1.588,00 |
| 23.12.2025 | 15,65 | 15,75 | 15,60 | 15,60 | -0,32% | - |
| 22.12.2025 | 15,50 | 15,75 | 15,40 | 15,65 | 1,29% | 628,00 |
| 19.12.2025 | 14,90 | 15,45 | 14,80 | 15,45 | 5,10% | 5,00 |
| 18.12.2025 | 14,70 | 14,75 | 14,60 | 14,70 | 1,03% | - |
| 17.12.2025 | 14,80 | 14,95 | 14,55 | 14,55 | -1,36% | 738,00 |
| 16.12.2025 | 14,90 | 15,25 | 14,35 | 14,75 | -3,28% | 10.593,00 |
| 15.12.2025 | 15,40 | 15,65 | 15,25 | 15,25 | -3,79% | - |
| 12.12.2025 | 16,55 | 17,00 | 15,85 | 15,85 | -4,80% | 1.250,00 |
| 11.12.2025 | 16,20 | 16,85 | 16,00 | 16,65 | 2,15% | 1.288,00 |
| 10.12.2025 | 16,35 | 16,35 | 16,20 | 16,30 | 0,31% | 30,00 |