64,030€
2,27%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 62,57 | 65,12 | 62,37 | 64,00 | 2,22% | 240,00 |
| 01.10.2026 | 62,82 | 64,32 | 60,46 | 62,61 | 0,74% | - |
| 30.09.2026 | 60,93 | 62,86 | 60,35 | 62,15 | 1,90% | 87,00 |
| 29.09.2026 | 62,72 | 64,34 | 60,16 | 60,99 | -3,27% | 94,00 |
| 28.09.2026 | 63,43 | 64,00 | 61,43 | 63,05 | -1,65% | 625,00 |
| 25.09.2026 | 65,24 | 66,34 | 63,99 | 64,11 | -1,10% | 3.380,00 |
| 24.09.2026 | 64,47 | 67,28 | 63,16 | 64,82 | 0,12% | 75,00 |
| 23.09.2026 | 65,54 | 67,95 | 64,38 | 64,74 | -1,26% | 2.025,00 |
| 22.09.2026 | 66,78 | 67,99 | 65,06 | 65,57 | -1,60% | 295,00 |
| 21.09.2026 | 67,14 | 68,28 | 66,37 | 66,63 | 0,17% | 338,00 |
| 18.09.2026 | 63,97 | 67,42 | 63,33 | 66,52 | 4,60% | 559,00 |
| 17.09.2026 | 62,32 | 64,44 | 62,17 | 63,59 | 2,72% | 390,00 |
| 16.09.2026 | 61,30 | 62,80 | 61,04 | 61,91 | 1,00% | 3.175,00 |
| 15.09.2026 | 61,92 | 63,17 | 58,81 | 61,29 | -1,08% | 600,00 |
| 14.09.2026 | 63,01 | 63,52 | 61,16 | 61,96 | -3,33% | 688,00 |
| 11.09.2026 | 64,11 | 65,15 | 63,09 | 64,10 | 0,39% | - |
| 10.09.2026 | 62,17 | 65,58 | 60,65 | 63,85 | 2,59% | 150,00 |
| 09.09.2026 | 67,17 | 67,24 | 62,18 | 62,24 | -7,00% | 620,00 |
| 08.09.2026 | 64,85 | 68,61 | 64,71 | 66,92 | 3,18% | - |
| 07.09.2026 | 64,98 | 65,07 | 64,67 | 64,86 | -0,08% | 65,00 |
| 04.09.2026 | 61,90 | 65,66 | 61,57 | 64,92 | 5,30% | 356,00 |
| 03.09.2026 | 60,36 | 62,65 | 59,53 | 61,65 | 2,16% | 210,00 |
| 02.09.2026 | 57,08 | 60,93 | 56,49 | 60,35 | 5,54% | 7,00 |
| 01.09.2026 | 58,04 | 58,53 | 56,84 | 57,18 | -1,23% | 1.073,00 |
| 31.08.2026 | 58,03 | 58,70 | 57,47 | 57,89 | -0,34% | 1.128,00 |
| 28.08.2026 | 62,11 | 62,87 | 58,09 | 58,09 | -6,98% | 439,00 |
| 27.08.2026 | 62,54 | 63,46 | 60,69 | 62,45 | 1,78% | 3.978,00 |
| 26.08.2026 | 62,11 | 62,69 | 60,68 | 61,36 | -1,16% | 269,00 |
| 25.08.2026 | 62,50 | 63,60 | 61,24 | 62,08 | 0,01% | 4.004,00 |
| 24.08.2026 | 63,32 | 64,13 | 61,68 | 62,07 | -3,11% | - |
| 21.08.2026 | 63,56 | 65,51 | 63,05 | 64,06 | 1,07% | 791,00 |
| 20.08.2026 | 63,67 | 65,34 | 62,22 | 63,38 | -3,55% | 68,00 |
| 19.08.2026 | 65,45 | 66,83 | 63,36 | 65,71 | 17,13% | 1.192,00 |
| 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 |