66,340$
-1,43%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 67,97 | 68,92 | 64,73 | 66,34 | -1,43% | 1.765.860,00 |
| 06.05.2026 | 66,07 | 67,48 | 65,15 | 67,30 | 2,64% | 1.291.798,00 |
| 05.05.2026 | 64,89 | 66,01 | 64,01 | 65,57 | 2,74% | 743.295,00 |
| 04.05.2026 | 63,70 | 64,56 | 62,70 | 63,82 | -2,00% | 862.666,00 |
| 01.05.2026 | 66,62 | 66,75 | 64,12 | 65,12 | -1,20% | 1.234.488,00 |
| 30.04.2026 | 60,20 | 65,98 | 60,17 | 65,91 | 11,17% | 2.590.219,00 |
| 29.04.2026 | 58,45 | 59,29 | 56,63 | 59,29 | 2,12% | 1.950.734,00 |
| 28.04.2026 | 57,99 | 58,82 | 56,62 | 58,06 | -1,02% | 1.545.609,00 |
| 27.04.2026 | 62,21 | 62,39 | 57,80 | 58,66 | -5,37% | 1.631.499,00 |
| 24.04.2026 | 63,45 | 63,81 | 60,58 | 61,99 | -0,97% | 1.303.697,00 |
| 23.04.2026 | 62,52 | 63,87 | 60,83 | 62,60 | -0,71% | 1.117.574,00 |
| 22.04.2026 | 63,85 | 64,87 | 61,09 | 63,05 | 0,83% | 1.203.379,00 |
| 21.04.2026 | 64,61 | 64,98 | 62,26 | 62,53 | -2,43% | 1.218.463,00 |
| 20.04.2026 | 62,85 | 64,92 | 62,41 | 64,09 | 2,01% | 1.422.207,00 |
| 17.04.2026 | 62,33 | 64,46 | 61,47 | 62,83 | 2,63% | 1.846.544,00 |
| 16.04.2026 | 59,90 | 61,78 | 59,28 | 61,22 | 2,14% | 1.492.887,00 |
| 15.04.2026 | 57,75 | 59,95 | 56,59 | 59,94 | 5,19% | 1.946.612,00 |
| 14.04.2026 | 58,86 | 59,18 | 56,28 | 56,98 | 0,78% | 1.143.203,00 |
| 13.04.2026 | 55,93 | 57,37 | 55,11 | 56,54 | 0,52% | 986.237,00 |
| 10.04.2026 | 56,00 | 56,61 | 54,11 | 56,25 | 1,53% | 1.100.812,00 |
| 09.04.2026 | 56,19 | 57,25 | 55,00 | 55,40 | -1,70% | 1.070.969,00 |
| 08.04.2026 | 57,29 | 59,19 | 54,43 | 56,36 | 4,56% | 2.100.824,00 |
| 07.04.2026 | 51,86 | 54,51 | 51,06 | 53,90 | 3,45% | 1.499.085,00 |
| 06.04.2026 | 52,98 | 54,50 | 51,25 | 52,10 | -2,96% | 1.458.042,00 |
| 02.04.2026 | 43,14 | 53,98 | 43,02 | 53,69 | 18,70% | 3.356.236,00 |
| 01.04.2026 | 47,71 | 48,33 | 44,90 | 45,23 | -1,22% | 1.604.521,00 |
| 31.03.2026 | 44,13 | 46,81 | 43,72 | 45,79 | 4,76% | 1.714.277,00 |
| 30.03.2026 | 47,50 | 47,71 | 43,41 | 43,71 | -6,14% | 1.431.272,00 |
| 27.03.2026 | 47,69 | 48,88 | 45,80 | 46,57 | -2,65% | 1.263.541,00 |
| 26.03.2026 | 48,50 | 50,10 | 47,51 | 47,84 | -4,24% | 1.475.354,00 |
| 25.03.2026 | 48,84 | 51,32 | 48,66 | 49,96 | 3,92% | 2.414.600,00 |
| 24.03.2026 | 48,59 | 49,96 | 47,36 | 48,08 | -2,15% | 1.566.744,00 |
| 23.03.2026 | 46,33 | 49,80 | 46,07 | 49,13 | 5,91% | 1.670.400,00 |
| 20.03.2026 | 52,00 | 52,40 | 46,06 | 46,39 | -10,99% | 4.612.927,00 |
| 19.03.2026 | 47,13 | 52,70 | 46,49 | 52,12 | 7,29% | 2.512.063,00 |
| 18.03.2026 | 50,24 | 51,00 | 48,44 | 48,58 | -3,19% | 1.544.657,00 |
| 17.03.2026 | 47,47 | 50,70 | 47,44 | 50,18 | 5,58% | 2.147.278,00 |
| 16.03.2026 | 46,83 | 48,50 | 46,08 | 47,53 | 2,96% | 1.870.270,00 |
| 13.03.2026 | 46,78 | 48,98 | 45,09 | 46,17 | -0,85% | 1.188.264,00 |
| 12.03.2026 | 45,61 | 47,85 | 44,62 | 46,56 | 0,37% | 1.721.832,00 |
| 11.03.2026 | 45,13 | 46,58 | 44,51 | 46,39 | 0,15% | 1.293.618,00 |
| 10.03.2026 | 45,98 | 46,89 | 45,50 | 46,32 | 0,74% | 967.295,00 |
| 09.03.2026 | 42,42 | 46,15 | 41,67 | 45,98 | 5,00% | 1.297.672,00 |
| 06.03.2026 | 43,59 | 45,77 | 42,86 | 43,79 | -3,80% | 946.161,00 |
| 05.03.2026 | 46,37 | 47,11 | 44,21 | 45,52 | -4,75% | 1.225.825,00 |
| 04.03.2026 | 46,88 | 48,50 | 45,75 | 47,79 | 4,30% | 1.127.316,00 |
| 03.03.2026 | 45,14 | 46,83 | 44,13 | 45,82 | -3,01% | 1.253.051,00 |
| 02.03.2026 | 44,59 | 48,93 | 44,05 | 47,24 | 3,17% | 1.350.473,00 |
| 27.02.2026 | 45,52 | 46,28 | 44,44 | 45,79 | -0,61% | 1.019.765,00 |
| 26.02.2026 | 47,50 | 47,50 | 45,05 | 46,07 | -3,34% | 1.070.681,00 |
| 25.02.2026 | 48,76 | 50,24 | 46,50 | 47,66 | -0,52% | 1.292.898,00 |
| 24.02.2026 | 45,23 | 48,35 | 44,80 | 47,91 | 5,95% | 1.551.748,00 |
| 23.02.2026 | 45,43 | 45,45 | 44,15 | 45,22 | -2,75% | 1.065.806,00 |
| 20.02.2026 | 45,47 | 47,05 | 45,13 | 46,50 | 1,44% | 1.804.165,00 |
| 19.02.2026 | 45,40 | 46,76 | 44,41 | 45,84 | -0,28% | 998.366,00 |
| 18.02.2026 | 46,22 | 47,35 | 45,56 | 45,97 | -0,58% | 1.043.154,00 |
| 17.02.2026 | 47,99 | 48,46 | 44,24 | 46,24 | -5,34% | 1.626.908,00 |
| 13.02.2026 | 47,47 | 49,50 | 45,50 | 48,85 | 4,69% | 2.252.716,00 |
| 12.02.2026 | 45,69 | 46,75 | 43,87 | 46,66 | 3,00% | 2.300.168,00 |
| 11.02.2026 | 46,42 | 47,98 | 43,92 | 45,30 | 0,64% | 1.703.171,00 |
| 10.02.2026 | 45,67 | 46,32 | 43,98 | 45,01 | -2,68% | 1.582.970,00 |
| 09.02.2026 | 41,98 | 47,42 | 41,70 | 46,25 | 10,91% | 2.159.242,00 |
| 06.02.2026 | 41,29 | 42,31 | 38,94 | 41,70 | 11,38% | 2.832.118,00 |
| 05.02.2026 | 38,90 | 39,63 | 36,71 | 37,44 | -5,60% | 2.656.460,00 |
| 04.02.2026 | 42,75 | 44,24 | 38,33 | 39,66 | -9,88% | 2.582.165,00 |
| 03.02.2026 | 44,75 | 45,39 | 42,70 | 44,01 | 0,59% | 1.760.207,00 |
| 02.02.2026 | 44,25 | 47,31 | 43,60 | 43,75 | -3,17% | 2.271.602,00 |
| 30.01.2026 | 45,50 | 48,56 | 44,40 | 45,18 | -2,27% | 2.136.628,00 |
| 29.01.2026 | 48,11 | 49,68 | 45,15 | 46,23 | -2,84% | 1.619.188,00 |
| 28.01.2026 | 45,63 | 48,90 | 45,59 | 47,58 | 5,64% | 2.271.160,00 |
| 27.01.2026 | 42,87 | 45,11 | 42,87 | 45,04 | 5,36% | 1.464.062,00 |
| 26.01.2026 | 42,68 | 43,59 | 42,04 | 42,75 | -3,35% | 1.422.117,00 |
| 22.01.2026 | 43,74 | 44,55 | 42,75 | 44,23 | 3,63% | 1.499.786,00 |
| 21.01.2026 | 42,55 | 43,21 | 40,66 | 42,68 | 1,84% | 1.789.537,00 |
| 20.01.2026 | 43,88 | 45,51 | 41,50 | 41,91 | -8,77% | 2.298.349,00 |
| 16.01.2026 | 45,10 | 46,43 | 44,01 | 45,94 | 4,15% | 2.263.232,00 |
| 15.01.2026 | 43,50 | 45,40 | 42,87 | 44,11 | 2,96% | 2.241.031,00 |
| 14.01.2026 | 41,53 | 43,15 | 40,71 | 42,84 | 2,93% | 2.272.221,00 |
| 13.01.2026 | 41,50 | 42,95 | 40,99 | 41,62 | 2,97% | 1.752.128,00 |
| 12.01.2026 | 39,97 | 41,25 | 39,80 | 40,42 | -0,96% | 1.120.789,00 |
| 09.01.2026 | 38,59 | 40,92 | 38,51 | 40,81 | 5,40% | 1.323.609,00 |
| 08.01.2026 | 39,21 | 40,85 | 38,23 | 38,72 | 2,65% | 1.878.919,00 |
| 07.01.2026 | 42,76 | 42,76 | 37,70 | 37,72 | -13,25% | 2.498.419,00 |
| 06.01.2026 | 38,50 | 43,51 | 38,02 | 43,48 | 12,82% | 2.801.674,00 |
| 05.01.2026 | 38,01 | 38,79 | 37,28 | 38,54 | 2,42% | 1.347.606,00 |
| 02.01.2026 | 35,08 | 37,67 | 34,76 | 37,63 | 9,20% | 1.580.075,00 |
| 31.12.2025 | 35,45 | 35,58 | 34,10 | 34,46 | -2,49% | 1.846.685,00 |
| 30.12.2025 | 34,60 | 35,51 | 34,18 | 35,34 | 1,93% | 1.244.052,00 |
| 29.12.2025 | 34,10 | 35,35 | 34,05 | 34,67 | -0,40% | 812.761,00 |
| 26.12.2025 | 34,92 | 35,08 | 33,72 | 34,81 | -0,97% | 814.636,00 |
| 24.12.2025 | 35,68 | 35,76 | 34,57 | 35,15 | -2,06% | 647.861,00 |
| 23.12.2025 | 36,78 | 37,46 | 35,71 | 35,89 | -2,95% | 1.331.232,00 |
| 22.12.2025 | 34,45 | 37,03 | 34,43 | 36,98 | 9,38% | 1.818.327,00 |
| 19.12.2025 | 32,64 | 34,08 | 32,06 | 33,81 | 4,38% | 5.184.089,00 |
| 18.12.2025 | 32,95 | 33,55 | 32,20 | 32,39 | 0,81% | 1.221.758,00 |
| 17.12.2025 | 34,57 | 34,94 | 32,08 | 32,13 | -6,57% | 1.647.453,00 |
| 16.12.2025 | 34,72 | 35,55 | 34,08 | 34,39 | -2,74% | 1.235.999,00 |
| 15.12.2025 | 36,26 | 36,53 | 33,65 | 35,36 | -1,31% | 1.849.912,00 |
| 12.12.2025 | 37,87 | 37,87 | 35,60 | 35,83 | -6,38% | 1.529.628,00 |
| 11.12.2025 | 37,59 | 38,66 | 36,47 | 38,27 | 2,74% | 1.387.685,00 |