69,420€
-6,62%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,96 | 71,66 | 64,64 | 69,22 | -6,94% | 819,00 |
| 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% | - |
| 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% | - |