34,290$
2,14%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 33,92 | 34,50 | 32,71 | 34,29 | 2,14% | 1.229.002,00 |
| 02.12.2025 | 33,18 | 33,73 | 32,69 | 33,57 | 2,82% | 1.167.013,00 |
| 01.12.2025 | 32,79 | 33,58 | 32,19 | 32,65 | -4,89% | 1.341.340,00 |
| 28.11.2025 | 35,06 | 35,25 | 33,94 | 34,33 | -1,55% | 786.106,00 |
| 26.11.2025 | 33,33 | 35,90 | 32,93 | 34,87 | 5,63% | 2.747.150,00 |
| 25.11.2025 | 32,15 | 33,03 | 31,87 | 33,01 | 2,07% | 1.938.473,00 |
| 24.11.2025 | 30,30 | 32,50 | 30,09 | 32,34 | 6,21% | 2.363.150,00 |
| 20.11.2025 | 35,80 | 35,93 | 30,24 | 30,45 | -12,80% | 2.811.585,00 |
| 19.11.2025 | 35,20 | 37,24 | 34,69 | 34,92 | -0,96% | 2.449.700,00 |
| 18.11.2025 | 32,75 | 35,86 | 32,39 | 35,26 | 5,66% | 1.735.664,00 |
| 17.11.2025 | 35,27 | 35,90 | 32,72 | 33,37 | -6,74% | 2.092.017,00 |
| 13.11.2025 | 37,00 | 38,00 | 35,30 | 35,78 | -4,66% | 2.023.060,00 |
| 12.11.2025 | 38,08 | 39,10 | 37,12 | 37,53 | -1,55% | 2.547.762,00 |
| 11.11.2025 | 39,00 | 40,49 | 37,90 | 38,12 | 3,08% | 3.567.900,00 |
| 10.11.2025 | 41,89 | 43,59 | 36,49 | 36,98 | 3,12% | 4.518.121,00 |
| 07.11.2025 | 33,82 | 36,11 | 33,69 | 35,86 | 1,04% | 2.101.071,00 |
| 06.11.2025 | 37,03 | 37,82 | 35,28 | 35,49 | -6,41% | 1.711.288,00 |
| 05.11.2025 | 37,34 | 38,46 | 36,88 | 37,92 | 2,07% | 1.671.231,00 |
| 04.11.2025 | 35,93 | 38,59 | 35,65 | 37,15 | -3,26% | 1.674.151,00 |
| 03.11.2025 | 38,95 | 39,00 | 36,66 | 38,40 | -3,57% | 2.543.838,00 |
| 31.10.2025 | 38,92 | 40,47 | 38,76 | 39,82 | 2,31% | 1.764.611,00 |
| 30.10.2025 | 37,94 | 39,98 | 37,85 | 38,92 | -0,65% | 3.639.758,00 |
| 29.10.2025 | 39,80 | 40,10 | 37,97 | 39,18 | -0,60% | 1.957.651,00 |
| 28.10.2025 | 39,00 | 40,08 | 38,40 | 39,41 | 0,72% | 2.049.599,00 |
| 27.10.2025 | 38,79 | 39,13 | 37,67 | 39,13 | 2,68% | 1.766.878,00 |
| 24.10.2025 | 38,04 | 38,30 | 37,15 | 38,11 | 2,03% | 1.568.172,00 |
| 23.10.2025 | 34,65 | 37,42 | 34,58 | 37,35 | 8,01% | 1.557.627,00 |
| 22.10.2025 | 36,09 | 36,21 | 33,55 | 34,58 | -5,73% | 2.529.473,00 |
| 21.10.2025 | 36,85 | 37,42 | 36,03 | 36,68 | -1,11% | 1.708.288,00 |
| 20.10.2025 | 36,55 | 37,80 | 35,81 | 37,09 | 3,92% | 2.161.821,00 |
| 17.10.2025 | 34,84 | 35,89 | 34,48 | 35,69 | -1,30% | 1.699.418,00 |
| 16.10.2025 | 36,97 | 37,88 | 35,62 | 36,16 | -0,88% | 2.184.738,00 |
| 15.10.2025 | 37,75 | 38,67 | 35,98 | 36,48 | -1,08% | 2.325.370,00 |
| 14.10.2025 | 33,72 | 37,14 | 33,23 | 36,88 | 6,28% | 2.295.869,00 |
| 13.10.2025 | 34,59 | 35,03 | 33,70 | 34,70 | 6,43% | 1.898.738,00 |
| 10.10.2025 | 35,85 | 36,22 | 31,91 | 32,61 | -8,21% | 2.777.359,00 |
| 09.10.2025 | 35,98 | 36,20 | 34,46 | 35,52 | -0,36% | 2.785.532,00 |
| 08.10.2025 | 32,21 | 35,68 | 31,55 | 35,65 | 13,93% | 3.682.380,00 |
| 07.10.2025 | 33,12 | 33,20 | 30,93 | 31,29 | -5,21% | 1.958.977,00 |
| 06.10.2025 | 32,95 | 33,47 | 32,13 | 33,01 | 6,90% | 2.475.731,00 |
| 02.10.2025 | 29,66 | 31,49 | 29,28 | 30,88 | 5,32% | 2.438.958,00 |
| 01.10.2025 | 27,96 | 29,92 | 26,10 | 29,32 | 0,10% | 4.214.835,00 |
| 30.09.2025 | 28,33 | 29,85 | 28,23 | 29,29 | 3,10% | 2.317.100,00 |
| 29.09.2025 | 29,43 | 29,43 | 28,32 | 28,41 | -1,80% | 1.629.048,00 |
| 26.09.2025 | 28,80 | 29,59 | 28,62 | 28,93 | 0,45% | 1.451.854,00 |
| 25.09.2025 | 27,83 | 28,94 | 27,61 | 28,80 | 1,05% | 1.795.421,00 |
| 24.09.2025 | 29,96 | 30,03 | 28,14 | 28,50 | -4,36% | 2.154.784,00 |
| 23.09.2025 | 29,83 | 31,43 | 29,56 | 29,80 | -0,13% | 2.783.047,00 |
| 22.09.2025 | 29,47 | 30,25 | 29,17 | 29,84 | 0,78% | 2.277.556,00 |
| 19.09.2025 | 30,39 | 30,60 | 29,36 | 29,61 | -1,76% | 13.310.597,00 |
| 18.09.2025 | 34,05 | 34,05 | 29,11 | 30,14 | -6,86% | 4.951.716,00 |
| 17.09.2025 | 31,51 | 33,00 | 31,18 | 32,36 | 2,11% | 3.123.853,00 |
| 16.09.2025 | 32,77 | 32,94 | 31,50 | 31,69 | -3,74% | 2.377.079,00 |
| 15.09.2025 | 30,90 | 33,40 | 30,86 | 32,92 | 7,76% | 4.760.288,00 |
| 12.09.2025 | 31,67 | 31,67 | 29,59 | 30,55 | -4,26% | 2.853.462,00 |
| 11.09.2025 | 29,07 | 32,24 | 29,06 | 31,91 | 9,51% | 4.948.563,00 |
| 10.09.2025 | 31,15 | 31,59 | 28,92 | 29,14 | -5,60% | 2.545.190,00 |
| 09.09.2025 | 29,78 | 31,20 | 29,30 | 30,87 | 2,56% | 3.289.647,00 |
| 08.09.2025 | 28,13 | 30,50 | 27,70 | 30,10 | 1,52% | 4.946.507,00 |
| 05.09.2025 | 30,60 | 30,85 | 29,23 | 29,65 | -1,50% | 3.665.416,00 |
| 04.09.2025 | 29,50 | 30,28 | 28,39 | 30,10 | 2,00% | 3.750.801,00 |
| 03.09.2025 | 31,02 | 31,18 | 28,84 | 29,51 | -4,87% | 4.054.708,00 |
| 02.09.2025 | 30,97 | 32,04 | 30,53 | 31,02 | -4,05% | 5.075.893,00 |
| 29.08.2025 | 32,40 | 32,82 | 31,85 | 32,33 | -0,61% | 2.953.030,00 |
| 28.08.2025 | 33,00 | 33,85 | 31,97 | 32,53 | 0,09% | 5.998.953,00 |
| 27.08.2025 | 30,77 | 33,73 | 30,40 | 32,50 | 5,52% | 9.934.771,00 |
| 26.08.2025 | 28,75 | 30,92 | 28,75 | 30,80 | 9,18% | 5.632.091,00 |
| 25.08.2025 | 27,99 | 28,35 | 27,64 | 28,21 | 1,00% | 3.406.002,00 |
| 22.08.2025 | 26,70 | 28,30 | 26,38 | 27,93 | 4,94% | 4.922.468,00 |
| 21.08.2025 | 25,75 | 26,62 | 25,62 | 26,62 | 2,48% | 1.351.092,00 |
| 20.08.2025 | 25,70 | 26,19 | 25,50 | 25,97 | -0,42% | 3.031.971,00 |
| 19.08.2025 | 27,55 | 27,74 | 25,89 | 26,08 | -4,78% | 2.784.815,00 |
| 18.08.2025 | 27,05 | 27,60 | 26,88 | 27,39 | 1,07% | 2.159.159,00 |
| 15.08.2025 | 27,28 | 27,44 | 26,79 | 27,10 | -0,91% | 2.523.262,00 |
| 14.08.2025 | 27,06 | 28,11 | 26,75 | 27,35 | -0,51% | 3.985.695,00 |
| 13.08.2025 | 26,08 | 27,88 | 25,84 | 27,49 | 6,67% | 4.614.838,00 |
| 12.08.2025 | 26,00 | 26,63 | 25,57 | 25,77 | 0,86% | 2.229.350,00 |
| 11.08.2025 | 25,60 | 25,82 | 25,17 | 25,55 | -0,27% | 2.086.538,00 |
| 08.08.2025 | 26,20 | 26,67 | 24,95 | 25,62 | -2,29% | 4.148.240,00 |
| 07.08.2025 | 26,33 | 27,96 | 25,69 | 26,22 | -5,75% | 7.570.619,00 |
| 06.08.2025 | 21,49 | 28,59 | 21,28 | 27,82 | 30,67% | 17.813.273,00 |
| 05.08.2025 | 20,32 | 21,43 | 19,71 | 21,29 | 4,98% | 7.779.775,00 |
| 04.08.2025 | 18,38 | 20,64 | 18,31 | 20,28 | 22,32% | 10.176.195,00 |
| 01.08.2025 | 15,81 | 17,31 | 15,64 | 16,58 | 0,85% | 4.504.354,00 |
| 31.07.2025 | 15,40 | 17,26 | 15,27 | 16,44 | 5,93% | 5.446.509,00 |
| 30.07.2025 | 14,71 | 15,95 | 14,63 | 15,52 | 5,58% | 3.132.152,00 |
| 29.07.2025 | 14,99 | 15,14 | 14,50 | 14,70 | -1,08% | 2.371.952,00 |
| 28.07.2025 | 14,64 | 15,00 | 14,36 | 14,86 | 1,16% | 1.494.564,00 |
| 25.07.2025 | 14,42 | 14,75 | 14,12 | 14,69 | 1,52% | 1.795.055,00 |
| 24.07.2025 | 15,19 | 15,21 | 14,44 | 14,47 | -6,04% | 1.924.076,00 |
| 23.07.2025 | 14,61 | 15,42 | 14,45 | 15,40 | 5,48% | 1.811.602,00 |
| 22.07.2025 | 14,67 | 14,85 | 14,00 | 14,60 | -1,42% | 2.268.080,00 |
| 21.07.2025 | 15,78 | 16,06 | 14,75 | 14,81 | -5,79% | 1.695.800,00 |
| 18.07.2025 | 16,80 | 16,99 | 15,53 | 15,72 | 0,00% | 2.993.666,00 |
| 17.07.2025 | 15,50 | 15,83 | 15,16 | 15,72 | 2,41% | 2.089.083,00 |
| 16.07.2025 | 15,28 | 15,66 | 14,37 | 15,35 | 1,79% | 2.245.394,00 |
| 15.07.2025 | 15,12 | 15,33 | 14,94 | 15,08 | 1,14% | 1.700.867,00 |
| 14.07.2025 | 15,05 | 15,64 | 14,87 | 14,91 | -0,73% | 1.916.043,00 |
| 11.07.2025 | 15,15 | 15,21 | 14,33 | 15,02 | -2,47% | 2.418.680,00 |
| 10.07.2025 | 15,49 | 15,68 | 14,94 | 15,40 | -0,32% | 2.182.913,00 |