10,845$
-0,86%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 9,93 | 10,16 | 9,89 | 9,90 | 0,81% | 1.389.300,00 |
| 20.11.2024 | 9,72 | 9,85 | 9,62 | 9,82 | 0,72% | 1.062.749,00 |
| 19.11.2024 | 9,63 | 9,78 | 9,62 | 9,75 | -0,51% | 1.177.380,00 |
| 18.11.2024 | 9,89 | 9,93 | 9,67 | 9,80 | -0,71% | 1.465.739,00 |
| 15.11.2024 | 10,08 | 10,08 | 9,82 | 9,87 | -1,89% | 1.333.043,00 |
| 14.11.2024 | 10,22 | 10,33 | 9,95 | 10,06 | -1,76% | 2.170.371,00 |
| 13.11.2024 | 10,37 | 10,41 | 10,18 | 10,24 | -0,73% | 1.202.192,00 |
| 12.11.2024 | 10,53 | 10,66 | 10,28 | 10,32 | -2,96% | 1.543.970,00 |
| 11.11.2024 | 10,65 | 10,72 | 10,51 | 10,63 | 0,95% | 1.848.780,00 |
| 08.11.2024 | 10,55 | 10,61 | 10,42 | 10,53 | 0,29% | 2.271.064,00 |
| 07.11.2024 | 10,24 | 10,64 | 10,16 | 10,50 | 2,74% | 2.738.690,00 |
| 06.11.2024 | 10,01 | 10,49 | 10,01 | 10,22 | 4,61% | 2.683.450,00 |
| 05.11.2024 | 9,62 | 9,86 | 9,56 | 9,77 | 1,98% | 1.601.523,00 |
| 04.11.2024 | 9,79 | 9,89 | 9,48 | 9,58 | -2,84% | 3.169.063,00 |
| 01.11.2024 | 10,00 | 10,36 | 9,79 | 9,86 | 6,94% | 5.240.542,00 |
| 31.10.2024 | 9,46 | 9,49 | 9,20 | 9,22 | -2,43% | 2.821.104,00 |
| 30.10.2024 | 9,40 | 9,51 | 9,35 | 9,45 | -0,32% | 1.795.610,00 |
| 29.10.2024 | 9,24 | 9,52 | 9,15 | 9,48 | 2,49% | 1.961.716,00 |
| 28.10.2024 | 9,25 | 9,33 | 9,18 | 9,25 | 1,20% | 1.777.811,00 |
| 25.10.2024 | 9,26 | 9,28 | 9,13 | 9,14 | -0,65% | 1.483.751,00 |
| 24.10.2024 | 9,20 | 9,24 | 9,11 | 9,20 | 0,22% | 1.231.027,00 |
| 23.10.2024 | 9,20 | 9,27 | 9,10 | 9,18 | -0,65% | 513.870,00 |
| 22.10.2024 | 9,23 | 9,33 | 9,12 | 9,24 | -0,75% | 774.820,00 |
| 21.10.2024 | 9,34 | 9,40 | 9,20 | 9,31 | -0,32% | 1.780.944,00 |
| 18.10.2024 | 9,37 | 9,44 | 9,27 | 9,34 | 0,11% | 717.086,00 |
| 17.10.2024 | 9,26 | 9,39 | 9,21 | 9,33 | 0,86% | 1.038.871,00 |
| 16.10.2024 | 9,31 | 9,35 | 9,24 | 9,25 | 0,54% | 971.566,00 |
| 15.10.2024 | 9,28 | 9,39 | 9,15 | 9,20 | 0,11% | 1.657.818,00 |
| 14.10.2024 | 9,22 | 9,28 | 9,02 | 9,19 | -0,11% | 1.011.608,00 |