35,650$
13,93%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 16,07 | 16,20 | 15,37 | 15,45 | -2,95% | 2.091.189,00 |
| 08.07.2025 | 15,96 | 16,08 | 15,54 | 15,92 | -0,06% | 2.794.417,00 |
| 07.07.2025 | 16,02 | 16,47 | 15,71 | 15,93 | -2,15% | 3.054.989,00 |
| 03.07.2025 | 15,56 | 16,53 | 15,43 | 16,28 | 7,03% | 2.541.462,00 |
| 02.07.2025 | 14,85 | 15,37 | 14,51 | 15,21 | 2,70% | 2.804.615,00 |
| 01.07.2025 | 14,66 | 15,15 | 14,31 | 14,81 | 1,44% | 3.704.216,00 |
| 30.06.2025 | 14,71 | 14,85 | 14,33 | 14,60 | 0,00% | 2.134.512,00 |
| 27.06.2025 | 14,54 | 14,63 | 14,25 | 14,60 | 1,67% | 4.114.534,00 |
| 26.06.2025 | 14,58 | 14,68 | 13,95 | 14,36 | -0,28% | 3.250.271,00 |
| 25.06.2025 | 13,10 | 14,76 | 13,04 | 14,40 | 10,94% | 4.972.097,00 |
| 24.06.2025 | 13,02 | 13,16 | 12,78 | 12,98 | 1,17% | 1.803.347,00 |
| 23.06.2025 | 12,70 | 13,08 | 12,40 | 12,83 | -0,39% | 2.056.601,00 |
| 20.06.2025 | 13,45 | 13,79 | 12,83 | 12,88 | -3,23% | 3.777.683,00 |
| 18.06.2025 | 13,18 | 13,77 | 13,02 | 13,31 | 1,14% | 2.479.410,00 |
| 17.06.2025 | 12,97 | 13,35 | 12,60 | 13,16 | 0,53% | 3.376.147,00 |
| 16.06.2025 | 12,79 | 13,95 | 12,70 | 13,09 | 3,89% | 4.596.535,00 |
| 13.06.2025 | 11,50 | 13,16 | 11,44 | 12,60 | 10,53% | 10.889.522,00 |
| 12.06.2025 | 10,85 | 11,49 | 10,83 | 11,40 | 3,83% | 5.008.617,00 |
| 11.06.2025 | 10,71 | 11,19 | 10,31 | 10,98 | 3,49% | 6.027.879,00 |
| 10.06.2025 | 10,80 | 10,85 | 10,44 | 10,61 | 0,00% | 5.255.803,00 |
| 09.06.2025 | 9,40 | 10,77 | 9,28 | 10,61 | 15,20% | 11.592.862,00 |
| 06.06.2025 | 9,18 | 9,32 | 9,01 | 9,21 | 1,10% | 6.621.976,00 |
| 05.06.2025 | 8,93 | 9,47 | 8,78 | 9,11 | 2,47% | 11.420.726,00 |
| 04.06.2025 | 8,86 | 9,00 | 8,81 | 8,89 | 0,00% | 2.106.238,00 |
| 03.06.2025 | 9,19 | 9,48 | 8,77 | 8,89 | -2,74% | 4.081.861,00 |
| 02.06.2025 | 8,70 | 9,25 | 8,61 | 9,14 | 4,82% | 3.066.009,00 |
| 30.05.2025 | 9,15 | 9,19 | 8,70 | 8,72 | -5,93% | 3.529.523,00 |
| 29.05.2025 | 9,32 | 9,50 | 9,02 | 9,27 | 0,32% | 5.675.086,00 |
| 28.05.2025 | 9,24 | 9,30 | 8,95 | 9,24 | -0,11% | 2.310.538,00 |
| 27.05.2025 | 9,37 | 10,04 | 9,13 | 9,25 | 1,09% | 4.048.834,00 |
| 23.05.2025 | 9,81 | 9,81 | 9,07 | 9,15 | -9,23% | 4.068.291,00 |
| 22.05.2025 | 9,74 | 10,24 | 9,24 | 10,08 | 0,70% | 4.271.490,00 |
| 21.05.2025 | 10,46 | 11,10 | 9,60 | 10,01 | -4,94% | 5.072.915,00 |
| 20.05.2025 | 10,53 | 10,86 | 10,40 | 10,53 | -1,68% | 2.304.360,00 |
| 19.05.2025 | 10,65 | 10,77 | 10,40 | 10,71 | -1,92% | 1.619.453,00 |
| 16.05.2025 | 11,36 | 11,36 | 10,83 | 10,92 | -3,70% | 1.818.543,00 |
| 15.05.2025 | 10,44 | 11,60 | 10,37 | 11,34 | 7,79% | 3.438.990,00 |