36,475€
2,40%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 36,21 | 37,32 | 34,79 | 36,48 | 2,40% | 11.200,00 |
| 20.01.2026 | 38,76 | 38,91 | 35,47 | 35,62 | -11,94% | 7.600,00 |
| 19.01.2026 | 39,52 | 40,65 | 39,50 | 40,45 | 2,15% | 7.140,00 |
| 16.01.2026 | 38,16 | 39,87 | 37,96 | 39,60 | 4,24% | - |
| 15.01.2026 | 36,84 | 39,11 | 36,82 | 37,99 | 3,29% | 1.300,00 |
| 14.01.2026 | 35,68 | 37,05 | 35,01 | 36,78 | 2,92% | - |
| 13.01.2026 | 34,62 | 36,84 | 34,61 | 35,74 | 3,09% | 42.340,00 |
| 12.01.2026 | 34,69 | 35,32 | 33,81 | 34,67 | -0,79% | - |
| 09.01.2026 | 33,25 | 35,11 | 33,20 | 34,94 | 5,11% | 34.500,00 |
| 08.01.2026 | 32,72 | 34,99 | 32,23 | 33,24 | 2,94% | 7.920,00 |
| 07.01.2026 | 37,20 | 37,27 | 32,29 | 32,29 | -0,92% | - |
| 06.01.2026 | 32,75 | 37,22 | 32,39 | 32,59 | -0,34% | - |
| 05.01.2026 | 31,97 | 33,08 | 31,83 | 32,70 | 2,51% | - |
| 02.01.2026 | 29,72 | 32,13 | 29,30 | 31,90 | 9,92% | - |
| 30.12.2025 | 29,39 | 29,52 | 29,02 | 29,02 | -1,33% | - |
| 29.12.2025 | 29,55 | 29,99 | 28,62 | 29,41 | -3,70% | - |
| 23.12.2025 | 31,40 | 31,82 | 30,39 | 30,54 | -0,88% | - |
| 22.12.2025 | 28,78 | 31,50 | 28,72 | 30,81 | 7,63% | 2.219,00 |
| 19.12.2025 | 27,77 | 28,84 | 27,58 | 28,63 | 3,21% | - |
| 18.12.2025 | 27,52 | 28,50 | 27,50 | 27,74 | 0,38% | - |
| 17.12.2025 | 29,39 | 29,81 | 27,62 | 27,63 | -4,76% | - |
| 16.12.2025 | 29,99 | 30,04 | 29,01 | 29,01 | -3,14% | - |
| 15.12.2025 | 30,60 | 31,51 | 28,68 | 29,95 | -2,84% | 145,00 |
| 12.12.2025 | 32,69 | 33,24 | 30,37 | 30,83 | -4,17% | - |
| 11.12.2025 | 31,53 | 32,49 | 31,05 | 32,17 | 0,48% | - |
| 10.12.2025 | 31,08 | 32,64 | 30,52 | 32,01 | 3,49% | 100,00 |
| 09.12.2025 | 31,69 | 31,86 | 30,52 | 30,93 | -1,53% | - |
| 08.12.2025 | 30,05 | 31,78 | 30,05 | 31,41 | 4,14% | - |
| 05.12.2025 | 30,23 | 30,54 | 29,92 | 30,16 | -1,60% | - |
| 04.12.2025 | 29,43 | 30,79 | 28,75 | 30,65 | 4,75% | - |
| 03.12.2025 | 28,91 | 29,50 | 28,07 | 29,26 | 2,27% | - |
| 02.12.2025 | 28,08 | 29,00 | 28,04 | 28,61 | 1,20% | - |
| 01.12.2025 | 29,47 | 29,50 | 27,72 | 28,27 | -4,65% | - |
| 28.11.2025 | 30,16 | 30,84 | 29,28 | 29,65 | -1,43% | - |
| 27.11.2025 | 30,11 | 30,14 | 30,06 | 30,08 | -0,92% | - |
| 26.11.2025 | 29,07 | 30,66 | 28,44 | 30,36 | 8,35% | - |
| 25.11.2025 | 28,05 | 28,33 | 27,54 | 28,02 | 7,52% | - |
| 24.11.2025 | 26,49 | 28,19 | 26,06 | 26,06 | -1,29% | 50,00 |
| 21.11.2025 | 26,23 | 27,02 | 25,32 | 26,40 | -1,93% | 700,00 |
| 20.11.2025 | 31,12 | 31,35 | 26,25 | 26,92 | -12,16% | 11,00 |
| 19.11.2025 | 30,42 | 32,20 | 30,06 | 30,65 | -0,49% | - |
| 18.11.2025 | 28,48 | 30,90 | 27,55 | 30,80 | -4,18% | - |
| 17.11.2025 | 31,52 | 32,14 | 28,25 | 32,14 | 10,45% | 200,00 |
| 14.11.2025 | 30,68 | 31,63 | 29,09 | 29,10 | -5,07% | 180,00 |
| 13.11.2025 | 32,45 | 32,51 | 30,35 | 30,66 | -4,53% | - |
| 12.11.2025 | 33,12 | 33,74 | 32,07 | 32,11 | -2,67% | - |
| 11.11.2025 | 32,20 | 34,58 | 31,57 | 32,99 | -4,40% | 150,00 |
| 10.11.2025 | 33,36 | 37,67 | 31,59 | 34,51 | 10,95% | 100,00 |
| 07.11.2025 | 30,84 | 31,19 | 29,12 | 31,11 | 0,27% | 40,00 |
| 06.11.2025 | 32,88 | 33,14 | 30,61 | 31,02 | -6,03% | - |
| 05.11.2025 | 31,89 | 33,49 | 31,60 | 33,01 | 1,13% | 200,00 |
| 04.11.2025 | 32,88 | 33,59 | 31,18 | 32,64 | -1,51% | - |
| 03.11.2025 | 34,66 | 34,89 | 31,84 | 33,14 | -3,61% | 147,00 |
| 31.10.2025 | 34,03 | 35,05 | 33,52 | 34,38 | 2,06% | - |
| 30.10.2025 | 32,93 | 34,47 | 32,73 | 33,69 | -2,05% | - |
| 29.10.2025 | 34,02 | 34,42 | 32,80 | 34,39 | 2,78% | 40,00 |
| 28.10.2025 | 33,66 | 34,37 | 33,02 | 33,46 | 1,49% | 290,00 |
| 27.10.2025 | 32,73 | 33,79 | 32,39 | 32,97 | 1,71% | 240,00 |
| 24.10.2025 | 32,32 | 33,04 | 31,97 | 32,42 | 1,58% | - |
| 23.10.2025 | 29,88 | 32,01 | 29,80 | 31,91 | 7,75% | - |
| 22.10.2025 | 31,63 | 32,13 | 28,92 | 29,62 | -6,75% | - |
| 21.10.2025 | 32,01 | 32,20 | 31,05 | 31,76 | -1,79% | - |
| 20.10.2025 | 30,77 | 32,44 | 30,65 | 32,34 | 6,94% | 1.636,00 |
| 17.10.2025 | 30,55 | 30,89 | 28,08 | 30,24 | -3,59% | - |
| 16.10.2025 | 31,37 | 32,45 | 31,22 | 31,37 | -0,24% | - |
| 15.10.2025 | 31,85 | 33,21 | 31,00 | 31,44 | 7,19% | 445,00 |
| 14.10.2025 | 29,70 | 31,99 | 28,67 | 29,33 | -1,11% | - |
| 13.10.2025 | 29,00 | 30,27 | 28,94 | 29,66 | 0,80% | 378,00 |
| 10.10.2025 | 30,72 | 31,27 | 29,17 | 29,43 | -6,85% | - |
| 09.10.2025 | 31,14 | 31,59 | 29,79 | 31,59 | 4,31% | 150,00 |
| 08.10.2025 | 26,84 | 30,41 | 25,83 | 30,29 | 10,89% | - |
| 07.10.2025 | 28,53 | 28,59 | 26,49 | 27,31 | -2,25% | - |
| 06.10.2025 | 27,36 | 28,59 | 27,36 | 27,94 | 3,37% | - |
| 03.10.2025 | 26,44 | 27,42 | 25,85 | 27,03 | 2,04% | 225,00 |
| 02.10.2025 | 25,31 | 26,85 | 24,97 | 26,49 | 6,30% | - |
| 01.10.2025 | 23,71 | 25,51 | 22,21 | 24,92 | -1,09% | 300,00 |
| 30.09.2025 | 24,19 | 25,26 | 23,66 | 25,20 | 3,77% | - |
| 29.09.2025 | 24,78 | 25,26 | 24,15 | 24,28 | -1,94% | - |
| 26.09.2025 | 24,67 | 25,31 | 24,41 | 24,76 | 0,94% | - |
| 25.09.2025 | 24,27 | 24,82 | 23,56 | 24,53 | -4,40% | - |
| 24.09.2025 | 25,33 | 25,71 | 23,98 | 25,66 | 2,72% | 780,00 |
| 23.09.2025 | 25,41 | 26,64 | 24,98 | 24,98 | -1,23% | - |
| 22.09.2025 | 25,30 | 25,66 | 24,70 | 25,29 | -2,66% | 70,00 |
| 19.09.2025 | 26,21 | 26,21 | 25,03 | 25,98 | 4,53% | 400,00 |
| 18.09.2025 | 27,85 | 29,29 | 24,75 | 24,86 | -10,55% | - |
| 17.09.2025 | 26,74 | 27,84 | 26,35 | 27,79 | 4,22% | - |
| 16.09.2025 | 27,97 | 28,48 | 26,58 | 26,66 | -3,51% | - |
| 15.09.2025 | 26,08 | 28,36 | 25,77 | 27,63 | 7,57% | - |
| 12.09.2025 | 27,32 | 27,52 | 25,26 | 25,69 | 1,74% | - |
| 11.09.2025 | 24,99 | 25,35 | 24,81 | 25,25 | -5,91% | - |
| 10.09.2025 | 26,38 | 26,90 | 24,73 | 26,83 | 1,98% | 150,00 |
| 09.09.2025 | 25,62 | 26,63 | 24,99 | 26,31 | 2,06% | - |
| 08.09.2025 | 25,40 | 26,06 | 23,29 | 25,78 | 3,24% | 222,00 |
| 05.09.2025 | 26,18 | 26,34 | 24,95 | 24,97 | -3,24% | - |
| 04.09.2025 | 25,16 | 25,98 | 24,41 | 25,81 | 2,77% | - |
| 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 |