68,800€
2,21%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 69,15 | 69,41 | 68,52 | 68,52 | 1,78% | - |
| 30.07.2026 | 61,58 | 67,41 | 61,44 | 67,32 | 9,75% | - |
| 29.07.2026 | 64,66 | 66,57 | 61,22 | 61,34 | -5,01% | - |
| 28.07.2026 | 65,16 | 65,45 | 61,52 | 64,57 | -1,99% | 60,00 |
| 27.07.2026 | 64,01 | 66,19 | 63,79 | 65,88 | 4,54% | 7.000,00 |
| 24.07.2026 | 65,07 | 66,33 | 61,74 | 63,02 | -3,46% | - |
| 23.07.2026 | 64,90 | 66,90 | 64,07 | 65,28 | 0,16% | - |
| 22.07.2026 | 64,28 | 66,77 | 63,51 | 65,18 | 0,93% | 468,00 |
| 21.07.2026 | 61,57 | 64,84 | 61,34 | 64,58 | 6,02% | 4.100,00 |
| 20.07.2026 | 63,00 | 64,73 | 60,69 | 60,91 | -2,45% | 4.800,00 |
| 17.07.2026 | 59,14 | 64,47 | 57,40 | 62,44 | 3,93% | - |
| 16.07.2026 | 61,37 | 61,49 | 58,47 | 60,08 | -2,31% | - |
| 15.07.2026 | 61,57 | 62,33 | 58,46 | 61,50 | -0,93% | 9.230,00 |
| 14.07.2026 | 61,47 | 63,20 | 60,73 | 62,08 | 1,63% | 950,00 |
| 13.07.2026 | 62,00 | 63,99 | 59,67 | 61,09 | -5,20% | 7.708,00 |
| 10.07.2026 | 61,70 | 65,78 | 60,51 | 64,44 | 4,55% | - |
| 09.07.2026 | 65,10 | 67,37 | 60,87 | 61,63 | -4,99% | 476,00 |
| 08.07.2026 | 67,10 | 67,90 | 63,70 | 64,87 | -2,87% | 10.500,00 |
| 07.07.2026 | 72,87 | 72,89 | 66,76 | 66,78 | -8,84% | 3.510,00 |
| 06.07.2026 | 74,30 | 79,02 | 72,64 | 73,26 | -1,27% | 12.459,00 |
| 03.07.2026 | 73,54 | 74,55 | 73,48 | 74,20 | 2,16% | 7.500,00 |
| 02.07.2026 | 73,28 | 76,62 | 69,94 | 72,63 | -0,45% | 11.900,00 |
| 01.07.2026 | 78,46 | 81,55 | 72,39 | 72,96 | -7,09% | 1.995,00 |
| 30.06.2026 | 67,78 | 78,70 | 66,37 | 78,53 | 16,97% | 1.107,00 |
| 29.06.2026 | 55,12 | 67,74 | 54,88 | 67,14 | 23,66% | - |
| 26.06.2026 | 52,02 | 55,18 | 51,46 | 54,29 | 2,90% | - |
| 25.06.2026 | 56,19 | 56,28 | 51,44 | 52,76 | -4,07% | 162,00 |
| 24.06.2026 | 56,54 | 56,79 | 54,28 | 55,00 | -2,05% | - |
| 23.06.2026 | 55,30 | 57,06 | 53,71 | 56,15 | -0,15% | 5.111,00 |
| 22.06.2026 | 55,67 | 57,18 | 53,54 | 56,24 | 1,78% | 920,00 |
| 19.06.2026 | 55,52 | 55,73 | 55,25 | 55,25 | -0,72% | 1.800,00 |
| 18.06.2026 | 56,89 | 58,35 | 54,54 | 55,65 | -0,93% | 875,00 |
| 17.06.2026 | 54,21 | 57,08 | 53,68 | 56,18 | 4,42% | - |
| 16.06.2026 | 56,84 | 57,54 | 52,87 | 53,80 | -5,43% | 2.394,00 |
| 15.06.2026 | 63,24 | 63,67 | 55,95 | 56,89 | -6,20% | 953,00 |
| 12.06.2026 | 63,51 | 65,55 | 59,66 | 60,65 | -3,50% | 816,00 |
| 11.06.2026 | 53,94 | 62,92 | 53,68 | 62,85 | 17,96% | - |
| 10.06.2026 | 54,67 | 55,46 | 52,81 | 53,28 | -3,88% | 14.000,00 |
| 09.06.2026 | 56,62 | 59,05 | 53,00 | 55,43 | -2,51% | - |
| 08.06.2026 | 58,41 | 60,90 | 54,85 | 56,85 | -2,39% | - |
| 05.06.2026 | 62,16 | 63,09 | 57,12 | 58,24 | -7,31% | - |
| 04.06.2026 | 59,41 | 64,08 | 57,61 | 62,83 | 5,08% | - |
| 03.06.2026 | 62,46 | 65,23 | 59,79 | 59,79 | -4,24% | 2.270,00 |
| 02.06.2026 | 62,95 | 63,96 | 61,16 | 62,44 | -0,30% | - |
| 01.06.2026 | 69,76 | 69,77 | 61,15 | 62,63 | -9,30% | - |
| 29.05.2026 | 70,96 | 71,66 | 64,64 | 69,05 | -7,17% | 1.449,00 |
| 28.05.2026 | 72,13 | 77,03 | 71,68 | 74,39 | 1,07% | 608,00 |
| 27.05.2026 | 71,03 | 75,14 | 68,01 | 73,60 | 5,23% | - |
| 26.05.2026 | 66,20 | 74,60 | 66,12 | 69,94 | 5,16% | 5.160,00 |
| 25.05.2026 | 66,30 | 66,52 | 66,17 | 66,51 | 3,50% | - |
| 22.05.2026 | 61,69 | 66,64 | 61,58 | 64,26 | 5,53% | - |
| 21.05.2026 | 65,50 | 67,01 | 60,14 | 60,89 | -5,93% | 690,00 |
| 20.05.2026 | 60,63 | 65,08 | 59,70 | 64,73 | 5,82% | - |
| 19.05.2026 | 61,22 | 61,96 | 57,92 | 61,17 | -0,06% | - |
| 18.05.2026 | 59,85 | 62,75 | 59,43 | 61,20 | 2,30% | 8.525,00 |
| 15.05.2026 | 63,12 | 63,48 | 59,62 | 59,83 | -6,03% | - |
| 14.05.2026 | 60,97 | 64,30 | 60,52 | 63,67 | 5,62% | 2.254,00 |
| 13.05.2026 | 60,77 | 62,35 | 59,42 | 60,28 | -0,34% | - |
| 12.05.2026 | 61,69 | 62,45 | 57,90 | 60,49 | -2,52% | - |
| 11.05.2026 | 59,52 | 63,02 | 59,37 | 62,05 | 4,42% | 6.225,00 |
| 08.05.2026 | 56,76 | 59,67 | 56,68 | 59,43 | 5,15% | - |
| 07.05.2026 | 57,29 | 58,53 | 55,27 | 56,52 | -1,28% | - |
| 06.05.2026 | 56,35 | 57,47 | 55,56 | 57,25 | 2,08% | 7.728,00 |
| 05.05.2026 | 54,84 | 56,36 | 54,71 | 56,09 | 2,74% | 9.400,00 |
| 04.05.2026 | 55,21 | 55,69 | 53,70 | 54,59 | -2,84% | 11.910,00 |
| 30.04.2026 | 50,68 | 56,21 | 50,24 | 56,19 | 10,65% | 6.600,00 |
| 29.04.2026 | 49,87 | 50,78 | 48,63 | 50,78 | 2,39% | 2.106,00 |
| 28.04.2026 | 49,96 | 50,37 | 47,66 | 49,59 | -0,93% | 2.936,00 |
| 27.04.2026 | 52,92 | 53,69 | 49,31 | 50,05 | -5,11% | - |
| 24.04.2026 | 53,87 | 55,01 | 51,88 | 52,75 | -1,49% | - |
| 23.04.2026 | 53,31 | 54,52 | 52,11 | 53,55 | 0,07% | 684,00 |
| 22.04.2026 | 54,40 | 55,26 | 52,22 | 53,52 | 0,69% | 405,00 |
| 21.04.2026 | 54,18 | 55,70 | 53,07 | 53,15 | -2,25% | - |
| 20.04.2026 | 53,14 | 55,10 | 52,59 | 54,38 | 1,98% | 6.522,00 |
| 17.04.2026 | 52,15 | 54,46 | 51,95 | 53,32 | 3,25% | 1.560,00 |
| 16.04.2026 | 50,71 | 52,39 | 50,44 | 51,64 | 1,69% | 1.014,00 |
| 15.04.2026 | 48,59 | 50,79 | 47,97 | 50,78 | 5,04% | - |
| 14.04.2026 | 48,14 | 50,53 | 47,83 | 48,34 | 0,51% | 713,00 |
| 13.04.2026 | 47,72 | 48,83 | 47,14 | 48,10 | 0,52% | 615,00 |
| 10.04.2026 | 47,43 | 48,33 | 46,18 | 47,85 | 1,05% | - |
| 09.04.2026 | 48,20 | 49,37 | 47,12 | 47,36 | -1,97% | 8.700,00 |
| 08.04.2026 | 49,25 | 50,46 | 46,58 | 48,31 | 3,91% | 7.200,00 |
| 07.04.2026 | 45,27 | 46,96 | 43,64 | 46,49 | -0,10% | - |
| 02.04.2026 | 38,70 | 46,65 | 37,31 | 46,54 | 19,14% | - |
| 01.04.2026 | 39,78 | 41,56 | 38,83 | 39,06 | -1,44% | 4.800,00 |
| 31.03.2026 | 37,95 | 40,52 | 37,85 | 39,63 | 3,80% | 1.431,00 |
| 30.03.2026 | 39,93 | 41,57 | 37,90 | 38,18 | -5,40% | 8.480,00 |
| 27.03.2026 | 41,78 | 42,22 | 39,83 | 40,36 | -3,32% | - |
| 26.03.2026 | 43,09 | 43,38 | 41,25 | 41,75 | -3,45% | - |
| 25.03.2026 | 41,49 | 44,32 | 41,45 | 43,24 | 4,48% | - |
| 24.03.2026 | 42,26 | 43,07 | 40,95 | 41,38 | -2,12% | - |
| 23.03.2026 | 40,23 | 42,84 | 38,85 | 42,28 | 4,38% | - |
| 20.03.2026 | 45,26 | 45,56 | 39,89 | 40,50 | -10,52% | 3.422,00 |
| 19.03.2026 | 42,20 | 45,47 | 40,85 | 45,26 | 7,00% | - |
| 18.03.2026 | 44,03 | 44,68 | 42,24 | 42,30 | -3,42% | 3.146,00 |
| 17.03.2026 | 41,20 | 43,90 | 41,07 | 43,80 | 6,28% | - |
| 16.03.2026 | 40,76 | 42,05 | 40,24 | 41,21 | 1,88% | 3.267,00 |
| 13.03.2026 | 40,34 | 42,45 | 39,45 | 40,45 | 0,04% | - |
| 12.03.2026 | 39,92 | 41,49 | 38,78 | 40,44 | 1,04% | - |
| 11.03.2026 | 39,84 | 40,14 | 38,57 | 40,02 | 0,40% | - |