51,170€
1,09%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 50,71 | 52,07 | 50,44 | 51,16 | 0,74% | 195,00 |
| 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% | - |
| 10.03.2026 | 39,52 | 40,18 | 39,25 | 39,86 | 1,23% | 11.600,00 |
| 09.03.2026 | 38,42 | 39,73 | 36,14 | 39,38 | 4,42% | 21.350,00 |
| 06.03.2026 | 39,31 | 39,52 | 37,26 | 37,71 | -3,91% | - |
| 05.03.2026 | 41,16 | 41,26 | 38,13 | 39,25 | -4,52% | - |
| 04.03.2026 | 39,14 | 41,60 | 39,09 | 41,11 | 4,23% | - |
| 03.03.2026 | 40,05 | 40,31 | 38,21 | 39,44 | -2,40% | - |
| 02.03.2026 | 38,22 | 41,75 | 37,45 | 40,41 | 4,26% | - |
| 27.02.2026 | 38,96 | 39,18 | 37,35 | 38,76 | -0,45% | - |
| 26.02.2026 | 40,25 | 40,78 | 38,28 | 38,93 | -3,56% | - |
| 25.02.2026 | 40,69 | 42,45 | 39,59 | 40,37 | -0,79% | 1.200,00 |
| 24.02.2026 | 38,52 | 40,98 | 38,16 | 40,69 | 6,16% | 275,00 |
| 23.02.2026 | 38,06 | 39,08 | 37,45 | 38,33 | -2,89% | 600,00 |
| 20.02.2026 | 39,07 | 39,91 | 38,22 | 39,47 | 1,36% | - |
| 19.02.2026 | 39,04 | 39,54 | 37,75 | 38,94 | -0,18% | - |
| 18.02.2026 | 39,11 | 40,07 | 38,64 | 39,01 | 0,05% | - |
| 17.02.2026 | 42,20 | 42,20 | 37,48 | 38,99 | -7,67% | 4.148,00 |
| 16.02.2026 | 41,48 | 42,45 | 41,41 | 42,23 | 2,58% | 10.550,00 |
| 13.02.2026 | 39,31 | 41,70 | 38,57 | 41,17 | 5,04% | - |
| 12.02.2026 | 38,26 | 39,36 | 37,00 | 39,19 | 2,65% | - |
| 11.02.2026 | 37,86 | 40,39 | 37,02 | 38,18 | 0,89% | - |
| 10.02.2026 | 38,85 | 39,17 | 37,03 | 37,85 | -2,52% | - |
| 09.02.2026 | 35,08 | 39,78 | 34,76 | 38,83 | 10,14% | - |
| 06.02.2026 | 30,61 | 35,80 | 30,57 | 35,25 | 12,26% | 15.040,00 |
| 05.02.2026 | 34,03 | 34,03 | 31,16 | 31,40 | -12,80% | 3.330,00 |
| 04.02.2026 | 37,26 | 37,39 | 32,52 | 36,01 | -2,81% | - |
| 03.02.2026 | 37,25 | 38,43 | 36,17 | 37,05 | -0,18% | - |
| 02.02.2026 | 37,46 | 40,06 | 37,04 | 37,12 | -2,69% | - |
| 30.01.2026 | 38,44 | 40,60 | 37,44 | 38,14 | -1,33% | - |
| 29.01.2026 | 39,84 | 41,34 | 37,89 | 38,66 | -2,96% | 200,00 |
| 28.01.2026 | 38,17 | 40,86 | 37,98 | 39,84 | 6,37% | - |
| 27.01.2026 | 36,21 | 37,56 | 35,97 | 37,45 | 4,07% | 700,00 |
| 26.01.2026 | 35,75 | 36,68 | 35,41 | 35,99 | -1,92% | 10.983,00 |
| 23.01.2026 | 37,86 | 38,04 | 36,19 | 36,69 | -1,79% | - |
| 22.01.2026 | 36,57 | 37,92 | 36,45 | 37,36 | 2,43% | - |
| 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% | - |