10,304$
1,92%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,12 | 10,41 | 10,12 | 10,31 | 1,95% | - |
| 16.07.2025 | 10,10 | 10,16 | 9,96 | 10,11 | 0,40% | 1.522.699,00 |
| 15.07.2025 | 10,30 | 10,36 | 10,05 | 10,07 | -1,47% | 1.266.656,00 |
| 14.07.2025 | 10,15 | 10,34 | 10,15 | 10,22 | -0,49% | 1.625.722,00 |
| 11.07.2025 | 10,29 | 10,30 | 10,17 | 10,27 | -1,15% | 1.224.667,00 |
| 10.07.2025 | 10,32 | 10,44 | 10,25 | 10,39 | 0,39% | 1.204.668,00 |
| 09.07.2025 | 10,29 | 10,37 | 10,16 | 10,35 | 0,58% | 1.279.678,00 |
| 08.07.2025 | 10,23 | 10,36 | 10,20 | 10,29 | 0,59% | 1.633.356,00 |
| 07.07.2025 | 10,30 | 10,44 | 10,16 | 10,23 | -2,01% | 1.900.530,00 |
| 03.07.2025 | 10,44 | 10,50 | 10,40 | 10,44 | 0,48% | 894.119,00 |
| 02.07.2025 | 10,16 | 10,40 | 9,97 | 10,39 | 2,21% | 2.483.935,00 |
| 01.07.2025 | 10,01 | 10,30 | 9,96 | 10,17 | 0,94% | 1.828.817,00 |
| 30.06.2025 | 10,05 | 10,14 | 10,04 | 10,07 | 0,70% | 1.992.852,00 |
| 27.06.2025 | 9,93 | 10,07 | 9,87 | 10,00 | 0,81% | 7.633.905,00 |
| 26.06.2025 | 9,85 | 9,95 | 9,84 | 9,92 | 0,71% | 1.455.495,00 |
| 25.06.2025 | 9,92 | 10,00 | 9,84 | 9,85 | -0,61% | 1.411.320,00 |
| 24.06.2025 | 9,75 | 9,94 | 9,66 | 9,91 | 3,01% | 2.201.074,00 |
| 23.06.2025 | 9,37 | 9,63 | 9,28 | 9,62 | 2,34% | 1.714.122,00 |
| 20.06.2025 | 9,39 | 9,59 | 9,36 | 9,40 | 0,64% | 2.476.700,00 |
| 18.06.2025 | 9,24 | 9,47 | 9,18 | 9,34 | 0,97% | 1.733.713,00 |
| 17.06.2025 | 9,14 | 9,33 | 9,14 | 9,25 | 0,00% | 1.846.688,00 |
| 16.06.2025 | 9,23 | 9,35 | 9,18 | 9,25 | 0,76% | 1.771.364,00 |
| 13.06.2025 | 9,23 | 9,47 | 9,08 | 9,18 | -2,24% | 2.384.370,00 |
| 12.06.2025 | 9,32 | 9,48 | 9,21 | 9,39 | 0,21% | 1.227.103,00 |
| 11.06.2025 | 9,61 | 9,61 | 9,28 | 9,37 | -1,58% | 1.792.749,00 |
| 10.06.2025 | 9,59 | 9,62 | 9,43 | 9,52 | -0,21% | 2.789.581,00 |
| 09.06.2025 | 9,51 | 9,64 | 9,49 | 9,54 | 1,06% | 1.848.430,00 |
| 06.06.2025 | 9,47 | 9,49 | 9,36 | 9,44 | 1,29% | 2.069.023,00 |
| 05.06.2025 | 9,26 | 9,32 | 9,12 | 9,32 | 0,32% | 2.271.943,00 |
| 04.06.2025 | 9,36 | 9,37 | 9,19 | 9,29 | -0,11% | 1.877.088,00 |
| 03.06.2025 | 9,14 | 9,39 | 9,06 | 9,30 | 1,64% | 2.415.484,00 |
| 02.06.2025 | 9,06 | 9,15 | 8,94 | 9,15 | 0,44% | 2.239.030,00 |
| 30.05.2025 | 9,11 | 9,13 | 8,87 | 9,11 | -0,55% | 2.454.096,00 |
| 29.05.2025 | 9,31 | 9,36 | 9,07 | 9,16 | -0,54% | 1.340.669,00 |
| 28.05.2025 | 9,26 | 9,30 | 9,18 | 9,21 | -0,32% | 1.585.015,00 |
| 27.05.2025 | 9,21 | 9,40 | 9,17 | 9,24 | 1,65% | 2.462.153,00 |
| 23.05.2025 | 8,92 | 9,12 | 8,92 | 9,09 | 0,00% | 1.989.526,00 |
| 22.05.2025 | 9,09 | 9,23 | 9,07 | 9,09 | -0,22% | 1.731.283,00 |
| 21.05.2025 | 9,26 | 9,40 | 9,08 | 9,11 | -1,62% | 1.592.627,00 |
| 20.05.2025 | 9,23 | 9,29 | 9,22 | 9,26 | -0,22% | 836.131,00 |
| 19.05.2025 | 9,20 | 9,32 | 9,19 | 9,28 | -0,64% | 1.249.731,00 |
| 16.05.2025 | 9,41 | 9,45 | 9,23 | 9,34 | -0,74% | 3.612.165,00 |
| 15.05.2025 | 9,44 | 9,48 | 9,29 | 9,41 | -0,42% | 2.079.349,00 |
| 14.05.2025 | 9,49 | 9,52 | 9,37 | 9,45 | -0,42% | 1.885.271,00 |
| 13.05.2025 | 9,48 | 9,74 | 9,47 | 9,49 | 0,11% | 4.333.771,00 |
| 12.05.2025 | 9,57 | 9,74 | 9,44 | 9,48 | 3,16% | 3.604.724,00 |
| 09.05.2025 | 9,18 | 9,24 | 9,09 | 9,19 | 0,22% | 1.962.994,00 |
| 08.05.2025 | 9,12 | 9,31 | 8,99 | 9,17 | 1,78% | 2.485.156,00 |
| 07.05.2025 | 9,01 | 9,07 | 8,87 | 9,01 | 0,22% | 2.531.020,00 |
| 06.05.2025 | 8,86 | 9,17 | 8,75 | 8,99 | -0,44% | 3.412.115,00 |
| 05.05.2025 | 9,10 | 9,20 | 8,85 | 9,03 | -3,32% | 6.545.726,00 |
| 02.05.2025 | 8,58 | 9,39 | 8,10 | 9,34 | -12,30% | 11.090.278,00 |
| 01.05.2025 | 10,73 | 10,94 | 10,64 | 10,65 | 0,66% | 2.436.229,00 |
| 30.04.2025 | 10,40 | 10,62 | 10,25 | 10,58 | 0,47% | 2.263.971,00 |
| 29.04.2025 | 10,51 | 10,72 | 10,50 | 10,53 | 0,10% | 1.623.181,00 |
| 28.04.2025 | 10,49 | 10,66 | 10,42 | 10,52 | 0,10% | 1.555.297,00 |
| 25.04.2025 | 10,22 | 10,55 | 10,18 | 10,51 | 2,04% | 1.820.568,00 |
| 24.04.2025 | 10,00 | 10,34 | 10,00 | 10,30 | 3,28% | 1.606.814,00 |
| 23.04.2025 | 10,20 | 10,37 | 9,95 | 9,97 | 1,45% | 1.261.096,00 |
| 22.04.2025 | 9,79 | 10,02 | 9,77 | 9,83 | 1,65% | 1.840.985,00 |
| 21.04.2025 | 9,76 | 9,79 | 9,54 | 9,67 | -1,93% | 1.239.553,00 |
| 17.04.2025 | 9,92 | 9,97 | 9,83 | 9,86 | -0,40% | 902.202,00 |
| 16.04.2025 | 9,78 | 10,04 | 9,72 | 9,90 | -1,59% | 921.023,00 |
| 15.04.2025 | 10,03 | 10,27 | 10,03 | 10,06 | 0,10% | 1.344.784,00 |
| 14.04.2025 | 10,10 | 10,21 | 9,97 | 10,05 | 1,82% | 2.144.591,00 |
| 11.04.2025 | 9,79 | 9,98 | 9,63 | 9,87 | 0,41% | 1.601.276,00 |
| 10.04.2025 | 9,88 | 10,04 | 9,63 | 9,83 | -3,39% | 2.491.416,00 |
| 09.04.2025 | 9,52 | 10,50 | 9,35 | 10,18 | 5,88% | 3.206.302,00 |
| 08.04.2025 | 10,14 | 10,28 | 9,50 | 9,61 | -2,83% | 2.400.034,00 |
| 07.04.2025 | 9,50 | 10,38 | 9,34 | 9,89 | 0,30% | 2.369.840,00 |
| 04.04.2025 | 9,96 | 10,09 | 9,48 | 9,86 | -5,51% | 3.205.127,00 |
| 03.04.2025 | 10,96 | 11,20 | 10,39 | 10,44 | -8,55% | 2.485.245,00 |
| 02.04.2025 | 11,05 | 11,53 | 11,04 | 11,41 | 1,78% | 1.231.403,00 |
| 01.04.2025 | 11,11 | 11,34 | 11,02 | 11,21 | 0,13% | 1.197.240,00 |
| 31.03.2025 | 11,07 | 11,23 | 10,98 | 11,20 | -0,58% | 1.613.450,00 |
| 28.03.2025 | 11,39 | 11,45 | 11,11 | 11,26 | -1,14% | 1.595.079,00 |
| 27.03.2025 | 11,57 | 11,57 | 11,29 | 11,39 | -1,73% | 1.264.087,00 |
| 26.03.2025 | 11,76 | 11,80 | 11,50 | 11,59 | -1,02% | 879.147,00 |
| 25.03.2025 | 11,74 | 11,86 | 11,64 | 11,71 | -0,51% | 1.349.764,00 |
| 24.03.2025 | 11,81 | 12,06 | 11,71 | 11,77 | 1,29% | 3.247.485,00 |
| 21.03.2025 | 11,33 | 11,67 | 11,25 | 11,62 | 2,29% | 6.063.450,00 |
| 20.03.2025 | 11,17 | 11,43 | 11,17 | 11,36 | -0,09% | 1.171.853,00 |
| 19.03.2025 | 11,15 | 11,50 | 11,09 | 11,37 | 2,16% | 1.751.444,00 |
| 18.03.2025 | 11,03 | 11,13 | 11,00 | 11,13 | -0,18% | 1.763.882,00 |
| 17.03.2025 | 10,88 | 11,18 | 10,87 | 11,15 | 1,92% | 1.791.632,00 |
| 14.03.2025 | 10,90 | 11,08 | 10,83 | 10,94 | 1,39% | 1.238.079,00 |
| 13.03.2025 | 10,66 | 10,81 | 10,63 | 10,79 | 0,28% | 1.617.136,00 |
| 12.03.2025 | 10,87 | 11,02 | 10,71 | 10,76 | -0,28% | 1.608.253,00 |
| 11.03.2025 | 10,71 | 10,93 | 10,62 | 10,79 | 0,75% | 1.455.029,00 |
| 10.03.2025 | 10,70 | 10,80 | 10,51 | 10,71 | -2,10% | 1.971.150,00 |
| 07.03.2025 | 11,06 | 11,07 | 10,62 | 10,94 | 1,20% | 1.873.727,00 |
| 06.03.2025 | 11,01 | 11,07 | 10,79 | 10,81 | -4,34% | 1.777.853,00 |
| 05.03.2025 | 10,92 | 11,31 | 10,86 | 11,30 | 2,82% | 2.122.358,00 |
| 04.03.2025 | 10,81 | 11,22 | 10,71 | 10,99 | 0,46% | 2.120.142,00 |
| 03.03.2025 | 11,44 | 11,70 | 10,74 | 10,94 | -2,15% | 3.019.751,00 |
| 28.02.2025 | 11,08 | 11,19 | 10,92 | 11,18 | 0,90% | 2.054.684,00 |
| 27.02.2025 | 11,36 | 11,36 | 11,05 | 11,08 | -1,95% | 1.500.294,00 |
| 26.02.2025 | 11,24 | 11,36 | 11,19 | 11,30 | 0,27% | 1.713.157,00 |
| 25.02.2025 | 11,40 | 11,42 | 11,22 | 11,27 | -0,70% | 1.801.062,00 |
| 24.02.2025 | 11,63 | 11,75 | 11,34 | 11,35 | -2,16% | 2.490.668,00 |