64,405€
-4,74%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 66,34 | 67,31 | 63,88 | 64,41 | -4,74% | 1.560,00 |
| 11.11.2026 | 68,43 | 70,21 | 66,57 | 67,61 | 0,79% | 732,00 |
| 10.11.2026 | 66,03 | 71,12 | 64,70 | 67,08 | 1,18% | 1.920,00 |
| 09.11.2026 | 57,22 | 67,42 | 55,91 | 66,30 | 15,38% | 1.582,00 |
| 06.11.2026 | 52,80 | 59,45 | 51,64 | 57,46 | 9,37% | 1.447,00 |
| 05.11.2026 | 59,67 | 60,28 | 51,07 | 52,54 | -11,60% | 273,00 |
| 04.11.2026 | 66,38 | 68,62 | 59,05 | 59,43 | -11,62% | 674,00 |
| 03.11.2026 | 65,84 | 68,87 | 65,56 | 67,24 | 1,51% | 409,00 |
| 02.11.2026 | 69,93 | 70,51 | 66,08 | 66,24 | -3,80% | 543,00 |
| 30.10.2026 | 67,36 | 70,27 | 64,27 | 68,86 | 0,20% | 513,00 |
| 29.10.2026 | 69,14 | 72,80 | 68,40 | 68,72 | -2,19% | 56,00 |
| 28.10.2026 | 63,68 | 70,95 | 62,89 | 70,26 | 10,65% | 153,00 |
| 27.10.2026 | 59,15 | 65,29 | 58,95 | 63,50 | 7,10% | 191,00 |
| 26.10.2026 | 54,98 | 61,03 | 54,28 | 59,29 | 8,09% | 356,00 |
| 23.10.2026 | 52,81 | 55,31 | 52,00 | 54,85 | 4,28% | 1.272,00 |
| 22.10.2026 | 54,65 | 54,84 | 51,72 | 52,60 | -5,62% | 2.160,00 |
| 21.10.2026 | 54,50 | 56,08 | 53,90 | 55,73 | 4,11% | 3.910,00 |
| 20.10.2026 | 53,74 | 53,98 | 51,76 | 53,53 | -0,45% | 37,00 |
| 19.10.2026 | 53,57 | 55,06 | 52,85 | 53,77 | 2,56% | 141,00 |
| 16.10.2026 | 55,04 | 55,04 | 51,90 | 52,43 | -4,38% | 543,00 |
| 15.10.2026 | 54,25 | 55,03 | 54,07 | 54,83 | -0,58% | - |
| 14.10.2026 | 59,75 | 59,86 | 53,80 | 55,15 | -7,68% | 1.343,00 |
| 13.10.2026 | 60,17 | 60,83 | 58,08 | 59,74 | -1,60% | 692,00 |
| 12.10.2026 | 64,61 | 64,65 | 60,36 | 60,71 | -5,54% | 2.560,00 |
| 09.10.2026 | 60,71 | 66,93 | 60,71 | 64,27 | 6,89% | 389,00 |
| 08.10.2026 | 62,97 | 63,09 | 58,28 | 60,13 | -5,11% | 455,00 |
| 07.10.2026 | 66,16 | 66,40 | 61,91 | 63,37 | -4,05% | 120,00 |
| 06.10.2026 | 62,64 | 67,28 | 62,05 | 66,04 | 6,09% | 957,00 |
| 05.10.2026 | 64,31 | 64,61 | 62,11 | 62,25 | -2,73% | 14,00 |
| 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 |