9,885$
-0,15%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 11,96 | 12,04 | 11,57 | 11,60 | -2,19% | 2.397.599,00 |
| 20.02.2025 | 12,14 | 12,15 | 11,82 | 11,86 | -2,39% | 2.919.412,00 |
| 19.02.2025 | 12,07 | 12,20 | 11,91 | 12,15 | 0,33% | 2.699.638,00 |
| 18.02.2025 | 12,20 | 12,38 | 12,07 | 12,11 | -0,61% | 2.713.911,00 |
| 17.02.2025 | 12,10 | 12,18 | 12,10 | 12,18 | 0,29% | - |
| 14.02.2025 | 12,24 | 12,26 | 12,12 | 12,15 | -0,65% | 1.073.596,00 |
| 13.02.2025 | 12,40 | 12,40 | 12,15 | 12,23 | -0,57% | 1.513.103,00 |
| 12.02.2025 | 12,25 | 12,37 | 12,11 | 12,30 | -1,52% | 1.974.852,00 |
| 11.02.2025 | 12,53 | 12,72 | 12,40 | 12,49 | -0,72% | 1.773.318,00 |
| 10.02.2025 | 12,56 | 12,64 | 12,39 | 12,58 | 0,96% | 2.204.012,00 |
| 07.02.2025 | 12,82 | 12,85 | 12,35 | 12,46 | -2,66% | 1.495.971,00 |
| 06.02.2025 | 12,65 | 12,80 | 12,47 | 12,80 | 1,03% | 1.886.262,00 |
| 05.02.2025 | 12,65 | 12,78 | 12,43 | 12,67 | 1,28% | 2.770.257,00 |
| 04.02.2025 | 12,30 | 12,56 | 12,14 | 12,51 | 1,46% | 3.492.142,00 |
| 03.02.2025 | 11,70 | 12,45 | 11,59 | 12,33 | 2,41% | 5.595.345,00 |
| 31.01.2025 | 12,12 | 12,91 | 11,88 | 12,04 | 20,52% | 17.601.288,00 |
| 30.01.2025 | 9,99 | 10,18 | 9,95 | 9,99 | 0,91% | 2.408.339,00 |
| 29.01.2025 | 9,90 | 9,99 | 9,79 | 9,90 | 0,10% | 1.952.072,00 |
| 28.01.2025 | 9,75 | 9,91 | 9,63 | 9,89 | 1,85% | 1.785.914,00 |
| 27.01.2025 | 10,26 | 10,30 | 9,64 | 9,71 | -7,44% | 2.898.841,00 |
| 24.01.2025 | 10,63 | 10,76 | 10,38 | 10,49 | -1,50% | 1.845.902,00 |
| 23.01.2025 | 10,44 | 10,71 | 10,39 | 10,65 | 1,43% | 1.821.921,00 |
| 22.01.2025 | 10,39 | 10,72 | 10,39 | 10,50 | 0,86% | 1.633.343,00 |
| 21.01.2025 | 10,36 | 10,58 | 10,27 | 10,41 | 1,86% | 1.303.141,00 |
| 17.01.2025 | 10,11 | 10,24 | 10,10 | 10,22 | 1,79% | 1.147.746,00 |
| 16.01.2025 | 10,18 | 10,22 | 10,03 | 10,04 | -0,99% | 773.607,00 |
| 15.01.2025 | 10,29 | 10,35 | 10,13 | 10,14 | 0,50% | 1.118.891,00 |
| 14.01.2025 | 9,96 | 10,10 | 9,83 | 10,09 | 1,71% | 1.199.290,00 |
| 13.01.2025 | 9,78 | 9,93 | 9,71 | 9,92 | 0,10% | 1.424.646,00 |
| 10.01.2025 | 9,88 | 9,97 | 9,78 | 9,91 | -2,17% | 1.351.511,00 |
| 08.01.2025 | 10,18 | 10,23 | 10,05 | 10,13 | -1,36% | 1.122.669,00 |
| 07.01.2025 | 10,16 | 10,35 | 10,06 | 10,27 | 1,18% | 1.131.306,00 |
| 06.01.2025 | 10,09 | 10,31 | 10,06 | 10,15 | 0,30% | 1.413.431,00 |
| 03.01.2025 | 10,20 | 10,20 | 10,07 | 10,12 | 0,20% | 1.178.343,00 |
| 02.01.2025 | 10,17 | 10,24 | 10,00 | 10,10 | 0,00% | 851.426,00 |
| 31.12.2024 | 10,08 | 10,20 | 10,03 | 10,10 | 0,20% | 902.365,00 |
| 30.12.2024 | 10,08 | 10,18 | 9,92 | 10,08 | -0,98% | 1.263.144,00 |
| 27.12.2024 | 10,25 | 10,37 | 10,11 | 10,18 | -1,64% | 704.958,00 |
| 26.12.2024 | 10,22 | 10,39 | 10,21 | 10,35 | 0,19% | 558.173,00 |
| 24.12.2024 | 10,25 | 10,35 | 10,17 | 10,33 | 0,68% | 473.760,00 |
| 23.12.2024 | 10,18 | 10,30 | 10,14 | 10,26 | 0,59% | 1.197.848,00 |
| 20.12.2024 | 10,12 | 10,31 | 10,01 | 10,20 | -0,39% | 4.893.456,00 |
| 19.12.2024 | 10,24 | 10,31 | 10,11 | 10,24 | 0,89% | 1.488.526,00 |
| 18.12.2024 | 10,62 | 10,66 | 10,03 | 10,15 | -3,52% | 1.859.476,00 |
| 17.12.2024 | 10,64 | 10,91 | 10,31 | 10,52 | -5,73% | 2.865.846,00 |
| 16.12.2024 | 11,07 | 11,45 | 10,97 | 11,16 | 1,00% | 2.044.729,00 |
| 13.12.2024 | 11,19 | 11,49 | 10,92 | 11,05 | -0,54% | 3.598.256,00 |
| 12.12.2024 | 10,51 | 11,32 | 10,51 | 11,11 | 5,61% | 2.790.333,00 |
| 11.12.2024 | 10,43 | 10,58 | 10,29 | 10,52 | 1,84% | 796.623,00 |
| 10.12.2024 | 10,41 | 10,45 | 10,28 | 10,33 | -1,53% | 866.818,00 |
| 09.12.2024 | 10,58 | 10,61 | 10,46 | 10,49 | 0,19% | 920.661,00 |
| 06.12.2024 | 10,45 | 10,64 | 10,35 | 10,47 | 0,77% | 848.833,00 |
| 05.12.2024 | 10,36 | 10,46 | 10,30 | 10,39 | 0,00% | 832.983,00 |
| 04.12.2024 | 10,63 | 10,79 | 10,37 | 10,39 | -2,17% | 1.278.403,00 |
| 03.12.2024 | 10,37 | 10,67 | 10,30 | 10,62 | 2,41% | 1.962.438,00 |
| 02.12.2024 | 10,01 | 10,43 | 9,97 | 10,37 | 4,33% | 2.144.488,00 |
| 29.11.2024 | 9,89 | 10,00 | 9,89 | 9,94 | 0,61% | 588.071,00 |
| 27.11.2024 | 10,20 | 10,26 | 9,88 | 9,88 | -3,04% | 870.672,00 |
| 26.11.2024 | 10,16 | 10,26 | 10,10 | 10,19 | 0,10% | 1.472.718,00 |
| 25.11.2024 | 10,15 | 10,31 | 10,13 | 10,18 | 0,79% | 1.720.626,00 |
| 22.11.2024 | 9,94 | 10,18 | 9,91 | 10,10 | 2,02% | 1.494.610,00 |