25,110€
-6,10%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 26,59 | 27,10 | 24,76 | 25,11 | -6,10% | - |
| 02.09.2025 | 27,30 | 27,71 | 26,14 | 26,74 | -2,80% | - |
| 01.09.2025 | 27,55 | 28,43 | 27,41 | 27,51 | -0,18% | - |
| 29.08.2025 | 28,02 | 28,05 | 27,24 | 27,56 | -2,10% | - |
| 28.08.2025 | 28,01 | 28,98 | 27,44 | 28,15 | 0,72% | 35,00 |
| 27.08.2025 | 27,07 | 28,97 | 26,21 | 27,95 | 5,37% | - |
| 26.08.2025 | 24,26 | 26,54 | 24,15 | 26,53 | 9,00% | - |
| 25.08.2025 | 24,11 | 24,42 | 23,65 | 24,34 | 2,03% | 360,00 |
| 22.08.2025 | 22,95 | 24,11 | 22,64 | 23,85 | 4,29% | - |
| 21.08.2025 | 22,30 | 22,90 | 21,84 | 22,87 | 2,58% | - |
| 20.08.2025 | 22,25 | 22,40 | 21,87 | 22,30 | -0,36% | - |
| 19.08.2025 | 23,43 | 24,21 | 22,24 | 22,38 | -4,67% | - |
| 18.08.2025 | 23,13 | 23,65 | 22,95 | 23,47 | 1,43% | 50,00 |
| 15.08.2025 | 23,46 | 23,46 | 22,92 | 23,14 | -1,47% | - |
| 14.08.2025 | 23,50 | 24,11 | 23,04 | 23,49 | -0,17% | - |
| 13.08.2025 | 22,06 | 23,81 | 22,05 | 23,53 | 6,57% | - |
| 12.08.2025 | 21,99 | 22,70 | 21,91 | 22,08 | 0,41% | - |
| 11.08.2025 | 21,76 | 22,31 | 21,64 | 21,99 | -0,05% | - |
| 08.08.2025 | 22,47 | 22,79 | 21,42 | 22,00 | -2,22% | - |
| 07.08.2025 | 24,03 | 24,50 | 22,08 | 22,50 | -5,72% | 440,00 |
| 06.08.2025 | 18,03 | 24,52 | 16,17 | 23,86 | 29,64% | 20,00 |
| 05.08.2025 | 17,92 | 18,51 | 17,09 | 18,41 | 5,11% | - |
| 04.08.2025 | 14,56 | 17,82 | 14,51 | 17,51 | 22,08% | - |
| 01.08.2025 | 14,39 | 14,93 | 13,47 | 14,34 | -0,38% | - |
| 31.07.2025 | 13,74 | 14,96 | 13,34 | 14,40 | 5,65% | - |
| 30.07.2025 | 12,63 | 13,89 | 12,59 | 13,63 | 7,03% | - |
| 29.07.2025 | 12,87 | 13,14 | 12,59 | 12,73 | -0,64% | - |
| 28.07.2025 | 12,59 | 12,91 | 12,36 | 12,82 | 2,54% | - |
| 25.07.2025 | 12,31 | 12,65 | 12,03 | 12,50 | 1,70% | - |
| 24.07.2025 | 13,02 | 13,12 | 12,29 | 12,29 | -5,77% | - |
| 23.07.2025 | 12,40 | 13,12 | 12,33 | 13,04 | 5,08% | - |
| 22.07.2025 | 12,68 | 12,86 | 11,99 | 12,41 | -2,34% | - |
| 21.07.2025 | 13,53 | 14,02 | 12,64 | 12,71 | -6,01% | - |
| 18.07.2025 | 14,06 | 14,56 | 13,36 | 13,52 | -0,26% | - |
| 17.07.2025 | 13,23 | 13,65 | 13,09 | 13,56 | 2,73% | - |
| 16.07.2025 | 12,94 | 13,46 | 12,29 | 13,20 | 1,44% | - |
| 15.07.2025 | 12,86 | 13,15 | 12,81 | 13,01 | 1,80% | - |
| 14.07.2025 | 12,79 | 13,37 | 12,61 | 12,78 | -0,52% | - |
| 11.07.2025 | 13,14 | 13,37 | 12,27 | 12,85 | -2,73% | - |
| 10.07.2025 | 13,13 | 13,42 | 12,79 | 13,21 | 0,08% | - |
| 09.07.2025 | 13,57 | 13,79 | 13,14 | 13,20 | -2,86% | - |
| 08.07.2025 | 13,59 | 13,74 | 13,30 | 13,58 | -0,01% | - |
| 07.07.2025 | 13,91 | 14,01 | 13,39 | 13,59 | -2,05% | - |
| 04.07.2025 | 13,71 | 13,97 | 13,70 | 13,87 | 0,59% | - |
| 03.07.2025 | 12,96 | 14,02 | 12,93 | 13,79 | 7,17% | - |
| 02.07.2025 | 12,50 | 13,02 | 12,34 | 12,87 | 2,59% | - |
| 01.07.2025 | 12,39 | 12,86 | 12,18 | 12,54 | 1,23% | - |
| 30.06.2025 | 12,51 | 12,71 | 12,23 | 12,39 | -0,64% | - |
| 27.06.2025 | 12,35 | 12,49 | 12,16 | 12,47 | 1,55% | - |
| 26.06.2025 | 12,42 | 12,54 | 11,94 | 12,28 | -0,65% | - |
| 25.06.2025 | 11,05 | 12,68 | 11,05 | 12,36 | 10,69% | - |
| 24.06.2025 | 11,16 | 11,47 | 11,01 | 11,17 | 0,79% | - |
| 23.06.2025 | 11,17 | 11,35 | 10,82 | 11,08 | -1,07% | - |
| 20.06.2025 | 11,53 | 11,96 | 11,14 | 11,20 | -2,18% | - |
| 19.06.2025 | 11,44 | 11,58 | 11,44 | 11,45 | -1,18% | - |
| 18.06.2025 | 11,39 | 11,97 | 11,34 | 11,59 | 1,13% | - |
| 17.06.2025 | 11,09 | 11,62 | 10,92 | 11,46 | 1,15% | - |
| 16.06.2025 | 10,97 | 12,01 | 10,88 | 11,33 | 3,71% | - |
| 13.06.2025 | 9,69 | 11,39 | 9,44 | 10,92 | 10,75% | - |
| 12.06.2025 | 9,46 | 9,92 | 9,31 | 9,86 | 3,25% | - |
| 11.06.2025 | 9,15 | 9,73 | 8,99 | 9,55 | 2,90% | - |
| 10.06.2025 | 9,24 | 9,49 | 9,13 | 9,28 | -0,02% | - |
| 09.06.2025 | 8,06 | 9,42 | 8,06 | 9,28 | 15,06% | - |
| 06.06.2025 | 8,04 | 8,19 | 7,91 | 8,07 | 1,24% | - |
| 05.06.2025 | 7,79 | 8,28 | 7,65 | 7,97 | 2,36% | - |
| 04.06.2025 | 7,74 | 7,95 | 7,71 | 7,79 | -0,38% | - |
| 03.06.2025 | 7,97 | 8,33 | 7,71 | 7,82 | -2,08% | - |
| 02.06.2025 | 7,58 | 8,09 | 7,44 | 7,98 | 3,88% | - |
| 30.05.2025 | 8,16 | 8,27 | 7,68 | 7,68 | -5,73% | - |
| 29.05.2025 | 8,36 | 8,42 | 7,95 | 8,15 | -0,37% | - |
| 28.05.2025 | 8,19 | 8,22 | 7,91 | 8,18 | 0,32% | 2,00 |
| 27.05.2025 | 8,14 | 8,85 | 8,05 | 8,15 | -0,20% | - |
| 26.05.2025 | 8,13 | 8,18 | 8,13 | 8,17 | 1,30% | - |
| 23.05.2025 | 8,88 | 8,89 | 7,99 | 8,07 | -9,72% | - |
| 22.05.2025 | 8,84 | 9,07 | 8,18 | 8,93 | 1,06% | - |
| 21.05.2025 | 9,15 | 9,60 | 8,49 | 8,84 | -5,25% | - |
| 20.05.2025 | 9,47 | 9,64 | 9,23 | 9,33 | -1,87% | - |
| 19.05.2025 | 9,57 | 9,59 | 9,25 | 9,51 | -3,15% | - |
| 16.05.2025 | 9,97 | 10,23 | 9,72 | 9,82 | -3,13% | - |
| 15.05.2025 | 9,37 | 10,37 | 9,24 | 10,13 | 7,61% | 100,00 |
| 14.05.2025 | 9,21 | 9,60 | 9,12 | 9,42 | 1,16% | - |
| 13.05.2025 | 9,24 | 9,56 | 9,17 | 9,31 | 0,39% | - |
| 12.05.2025 | 8,81 | 9,47 | 8,81 | 9,27 | 7,78% | - |
| 09.05.2025 | 8,15 | 8,75 | 8,02 | 8,60 | 5,74% | - |
| 08.05.2025 | 8,20 | 8,39 | 7,95 | 8,14 | -0,83% | - |
| 07.05.2025 | 8,24 | 8,34 | 8,09 | 8,20 | 0,17% | - |
| 06.05.2025 | 7,98 | 8,21 | 7,93 | 8,19 | 0,79% | - |
| 05.05.2025 | 8,12 | 8,34 | 8,03 | 8,13 | -2,12% | - |
| 02.05.2025 | 8,08 | 8,53 | 8,02 | 8,30 | 1,32% | - |
| 30.04.2025 | 8,20 | 8,23 | 7,77 | 8,19 | -0,51% | - |
| 29.04.2025 | 8,23 | 8,40 | 8,13 | 8,24 | 0,39% | - |
| 28.04.2025 | 7,93 | 8,50 | 7,90 | 8,20 | 3,03% | - |
| 25.04.2025 | 7,69 | 7,97 | 7,50 | 7,96 | 4,52% | - |
| 24.04.2025 | 7,40 | 7,73 | 7,32 | 7,62 | 2,54% | - |
| 23.04.2025 | 7,47 | 7,87 | 7,35 | 7,43 | 4,05% | - |
| 22.04.2025 | 7,20 | 7,39 | 6,94 | 7,14 | -4,30% | - |
| 17.04.2025 | 7,26 | 7,54 | 7,17 | 7,46 | 3,81% | - |
| 16.04.2025 | 7,33 | 7,56 | 7,07 | 7,19 | -4,98% | - |
| 15.04.2025 | 7,37 | 7,85 | 7,37 | 7,57 | 2,31% | - |
| 14.04.2025 | 7,53 | 7,65 | 7,19 | 7,39 | 0,14% | - |