56,765€
0,57%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,85 | 56,37 | 54,72 | 56,10 | 2,97% | 289,00 |
| 04.05.2026 | 55,13 | 55,70 | 53,04 | 54,48 | -3,16% | 2.333,00 |
| 30.04.2026 | 50,69 | 56,28 | 50,23 | 56,26 | 11,01% | 1.180,00 |
| 29.04.2026 | 49,87 | 50,80 | 48,54 | 50,68 | 2,11% | 512,00 |
| 28.04.2026 | 49,98 | 50,37 | 48,00 | 49,64 | -0,85% | 274,00 |
| 27.04.2026 | 52,92 | 53,69 | 49,31 | 50,06 | -5,41% | 2.156,00 |
| 24.04.2026 | 53,99 | 55,02 | 51,94 | 52,93 | -1,37% | 1.012,00 |
| 23.04.2026 | 53,31 | 54,52 | 52,09 | 53,66 | -0,55% | 1.368,00 |
| 22.04.2026 | 54,60 | 55,13 | 52,21 | 53,96 | 1,08% | 941,00 |
| 21.04.2026 | 54,24 | 55,70 | 53,04 | 53,38 | -1,99% | 2.413,00 |
| 20.04.2026 | 53,29 | 55,08 | 52,73 | 54,47 | 1,88% | 4.834,00 |
| 17.04.2026 | 52,18 | 54,46 | 51,83 | 53,46 | 2,98% | 342,00 |
| 16.04.2026 | 50,75 | 52,40 | 50,27 | 51,92 | 2,30% | 13.872,00 |
| 15.04.2026 | 48,60 | 50,80 | 48,02 | 50,75 | 5,08% | 3.642,00 |
| 14.04.2026 | 48,14 | 50,55 | 47,82 | 48,30 | 0,15% | 2.888,00 |
| 13.04.2026 | 47,72 | 48,83 | 47,13 | 48,23 | 0,21% | 2.788,00 |
| 10.04.2026 | 47,40 | 48,51 | 46,17 | 48,12 | 1,64% | 553,00 |
| 09.04.2026 | 48,20 | 49,85 | 47,08 | 47,35 | -1,80% | 4.401,00 |
| 08.04.2026 | 49,40 | 50,35 | 46,57 | 48,22 | 3,56% | 4.106,00 |
| 07.04.2026 | 45,27 | 46,97 | 43,55 | 46,56 | 0,35% | 1.797,00 |
| 02.04.2026 | 38,26 | 46,65 | 37,36 | 46,40 | 18,86% | 9.564,00 |
| 01.04.2026 | 39,98 | 41,56 | 38,82 | 39,03 | -1,51% | 690,00 |
| 31.03.2026 | 38,36 | 40,51 | 37,75 | 39,63 | 4,22% | 6.902,00 |
| 30.03.2026 | 39,93 | 41,56 | 37,89 | 38,03 | -5,58% | 6.630,00 |
| 27.03.2026 | 42,20 | 42,21 | 39,81 | 40,28 | -3,24% | 688,00 |
| 26.03.2026 | 42,82 | 43,38 | 41,24 | 41,62 | -3,30% | 773,00 |
| 25.03.2026 | 41,95 | 44,33 | 41,61 | 43,04 | 2,68% | 1.027,00 |
| 24.03.2026 | 42,10 | 43,07 | 40,95 | 41,92 | -1,07% | 7.676,00 |
| 23.03.2026 | 39,95 | 42,85 | 38,97 | 42,37 | 4,99% | 216,00 |
| 20.03.2026 | 45,22 | 45,49 | 39,85 | 40,36 | -10,91% | 2.794,00 |
| 19.03.2026 | 42,18 | 45,46 | 40,87 | 45,30 | 7,24% | 5.061,00 |
| 18.03.2026 | 44,03 | 44,59 | 42,02 | 42,24 | -3,50% | 568,00 |
| 17.03.2026 | 41,06 | 43,91 | 40,99 | 43,77 | 6,29% | 745,00 |
| 16.03.2026 | 40,80 | 42,06 | 40,24 | 41,18 | 2,21% | 848,00 |
| 13.03.2026 | 40,60 | 42,54 | 39,44 | 40,29 | -0,35% | 425,00 |
| 12.03.2026 | 39,59 | 41,49 | 38,77 | 40,43 | 1,11% | 8.456,00 |
| 11.03.2026 | 39,89 | 40,17 | 38,56 | 39,99 | 0,11% | 946,00 |
| 10.03.2026 | 39,47 | 40,23 | 39,24 | 39,94 | 1,19% | 6.417,00 |
| 09.03.2026 | 38,62 | 39,73 | 36,13 | 39,47 | 4,74% | 2.624,00 |
| 06.03.2026 | 39,45 | 39,52 | 37,27 | 37,69 | -3,67% | 36,00 |
| 05.03.2026 | 41,00 | 41,13 | 38,13 | 39,12 | -4,83% | 421,00 |
| 04.03.2026 | 38,90 | 41,61 | 38,89 | 41,11 | 4,51% | 1.384,00 |
| 03.03.2026 | 39,85 | 40,30 | 38,20 | 39,34 | -2,53% | 997,00 |
| 02.03.2026 | 38,00 | 41,75 | 37,49 | 40,36 | 4,39% | 2.306,00 |
| 27.02.2026 | 38,95 | 39,18 | 37,68 | 38,66 | -0,42% | 1.128,00 |
| 26.02.2026 | 40,22 | 40,82 | 38,28 | 38,83 | -4,25% | 5.512,00 |
| 25.02.2026 | 40,62 | 42,52 | 39,58 | 40,55 | -0,29% | 852,00 |
| 24.02.2026 | 38,58 | 40,97 | 38,16 | 40,67 | 5,91% | 1.733,00 |
| 23.02.2026 | 38,52 | 39,14 | 37,45 | 38,40 | -2,75% | 11.844,00 |
| 20.02.2026 | 39,17 | 39,90 | 38,22 | 39,48 | 1,57% | 528,00 |
| 19.02.2026 | 39,14 | 39,54 | 37,75 | 38,87 | -0,33% | 51,00 |
| 18.02.2026 | 39,12 | 40,07 | 38,64 | 39,00 | 0,09% | 341,00 |
| 17.02.2026 | 40,74 | 41,37 | 37,48 | 38,96 | -7,34% | 3.200,00 |
| 16.02.2026 | 41,21 | 42,46 | 41,19 | 42,05 | 2,40% | 2.884,00 |
| 13.02.2026 | 39,27 | 41,75 | 38,57 | 41,06 | 4,05% | 582,00 |
| 12.02.2026 | 38,29 | 39,50 | 37,05 | 39,46 | 3,42% | 6.940,00 |
| 11.02.2026 | 37,78 | 40,40 | 36,98 | 38,16 | 0,55% | - |
| 10.02.2026 | 38,85 | 39,12 | 36,96 | 37,95 | -2,35% | 278,00 |
| 09.02.2026 | 35,23 | 39,78 | 34,74 | 38,86 | 10,48% | 1.473,00 |
| 06.02.2026 | 31,06 | 35,80 | 31,06 | 35,18 | 11,86% | 3.614,00 |
| 05.02.2026 | 33,77 | 34,06 | 31,08 | 31,45 | -7,05% | 3.576,00 |
| 04.02.2026 | 37,33 | 37,44 | 32,51 | 33,83 | -9,06% | 1.160,00 |
| 03.02.2026 | 37,55 | 38,42 | 36,17 | 37,20 | 0,09% | 840,00 |
| 02.02.2026 | 37,15 | 40,07 | 37,04 | 37,17 | -2,34% | 392,00 |
| 30.01.2026 | 38,41 | 40,63 | 37,44 | 38,06 | -1,44% | 1.060,00 |
| 29.01.2026 | 39,86 | 41,38 | 37,92 | 38,61 | -3,64% | 2.064,00 |
| 28.01.2026 | 37,98 | 40,85 | 37,93 | 40,07 | 6,92% | 4.492,00 |
| 27.01.2026 | 36,33 | 37,60 | 35,94 | 37,48 | 4,04% | 5.272,00 |
| 26.01.2026 | 35,87 | 36,66 | 35,40 | 36,02 | -1,27% | 5.511,00 |
| 23.01.2026 | 37,94 | 38,09 | 36,17 | 36,49 | -3,02% | 414,00 |
| 22.01.2026 | 36,94 | 37,94 | 36,45 | 37,62 | 2,93% | 5.057,00 |
| 21.01.2026 | 36,45 | 37,19 | 34,79 | 36,55 | 2,25% | 2.434,00 |
| 20.01.2026 | 38,91 | 39,04 | 35,47 | 35,75 | -11,63% | 6.082,00 |
| 19.01.2026 | 39,51 | 40,66 | 39,50 | 40,45 | 2,15% | 5.344,00 |
| 16.01.2026 | 38,24 | 39,88 | 37,97 | 39,60 | 3,98% | 360,00 |
| 15.01.2026 | 36,95 | 39,10 | 36,93 | 38,09 | 3,49% | 2.335,00 |
| 14.01.2026 | 35,66 | 37,05 | 35,00 | 36,80 | 2,88% | 336,00 |
| 13.01.2026 | 34,74 | 36,84 | 34,61 | 35,77 | 3,11% | 980,00 |
| 12.01.2026 | 34,97 | 35,33 | 33,79 | 34,69 | -1,07% | 2.022,00 |
| 09.01.2026 | 33,24 | 35,18 | 33,19 | 35,07 | 5,59% | 75,00 |
| 08.01.2026 | 32,33 | 35,04 | 32,23 | 33,21 | 2,06% | 2.859,00 |
| 07.01.2026 | 37,17 | 37,40 | 32,29 | 32,54 | -12,56% | 2.407,00 |
| 06.01.2026 | 33,00 | 37,28 | 32,40 | 37,22 | 13,25% | 891,00 |
| 05.01.2026 | 32,02 | 33,08 | 31,81 | 32,86 | 2,30% | 4.188,00 |
| 02.01.2026 | 29,76 | 32,14 | 29,61 | 32,12 | 8,81% | 6.318,00 |
| 30.12.2025 | 29,43 | 29,52 | 29,35 | 29,52 | 0,31% | 570,00 |
| 29.12.2025 | 29,62 | 30,00 | 28,62 | 29,43 | -3,33% | 4.622,00 |
| 23.12.2025 | 31,44 | 31,79 | 30,36 | 30,45 | -3,23% | 5.741,00 |
| 22.12.2025 | 28,67 | 31,50 | 28,59 | 31,46 | 8,97% | 6.707,00 |
| 19.12.2025 | 27,70 | 29,01 | 27,56 | 28,87 | 4,49% | 9.111,00 |
| 18.12.2025 | 27,36 | 28,50 | 27,36 | 27,63 | 0,47% | 840,00 |
| 17.12.2025 | 29,42 | 29,85 | 27,35 | 27,50 | -5,76% | 1.243,00 |
| 16.12.2025 | 29,85 | 30,12 | 29,01 | 29,18 | -3,14% | 2.830,00 |
| 15.12.2025 | 30,70 | 31,54 | 28,66 | 30,13 | -1,16% | 3.468,00 |
| 12.12.2025 | 32,83 | 33,23 | 30,36 | 30,48 | -7,23% | 265,00 |
| 11.12.2025 | 31,32 | 32,89 | 31,04 | 32,86 | 3,14% | 1.521,00 |
| 10.12.2025 | 31,06 | 32,65 | 30,55 | 31,86 | 2,66% | 1.720,00 |
| 09.12.2025 | 31,72 | 31,95 | 30,52 | 31,03 | -2,59% | 4.808,00 |
| 08.12.2025 | 30,12 | 31,94 | 29,94 | 31,86 | 5,99% | 3.339,00 |
| 05.12.2025 | 30,28 | 30,53 | 29,92 | 30,06 | -0,38% | 2.225,00 |