25,529$
-2,64%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 26,20 | 26,67 | 24,95 | 25,62 | -2,29% | 4.242.757,00 |
| 07.08.2025 | 26,33 | 27,96 | 25,69 | 26,22 | -5,75% | 7.677.878,00 |
| 06.08.2025 | 21,49 | 28,59 | 21,28 | 27,82 | 30,67% | 17.825.700,00 |
| 05.08.2025 | 20,32 | 21,43 | 19,71 | 21,29 | 4,98% | 7.816.116,00 |
| 04.08.2025 | 18,38 | 20,64 | 18,31 | 20,28 | 22,32% | 10.203.852,00 |
| 01.08.2025 | 15,81 | 17,31 | 15,64 | 16,58 | 0,85% | 4.508.746,00 |
| 31.07.2025 | 15,40 | 17,26 | 15,27 | 16,44 | 5,93% | 5.452.402,00 |
| 30.07.2025 | 14,71 | 15,95 | 14,63 | 15,52 | 5,58% | 3.135.592,00 |
| 29.07.2025 | 14,99 | 15,14 | 14,50 | 14,70 | -1,08% | 2.379.635,00 |
| 28.07.2025 | 14,64 | 15,00 | 14,36 | 14,86 | 1,16% | 1.508.821,00 |
| 25.07.2025 | 14,42 | 14,75 | 14,12 | 14,69 | 1,52% | 1.797.168,00 |
| 24.07.2025 | 15,19 | 15,21 | 14,44 | 14,47 | -6,04% | 1.925.483,00 |
| 23.07.2025 | 14,61 | 15,42 | 14,45 | 15,40 | 5,48% | 1.816.691,00 |
| 22.07.2025 | 14,67 | 14,85 | 14,00 | 14,60 | -1,42% | 2.283.461,00 |
| 21.07.2025 | 15,78 | 16,06 | 14,75 | 14,81 | -5,79% | 1.730.584,00 |
| 18.07.2025 | 16,80 | 16,99 | 15,53 | 15,72 | 0,00% | 2.996.435,00 |
| 17.07.2025 | 15,50 | 15,83 | 15,16 | 15,72 | 2,41% | 2.090.802,00 |
| 16.07.2025 | 15,28 | 15,66 | 14,37 | 15,35 | 1,79% | 2.246.426,00 |
| 15.07.2025 | 15,12 | 15,33 | 14,94 | 15,08 | 1,14% | 1.714.484,00 |
| 14.07.2025 | 15,05 | 15,64 | 14,87 | 14,91 | -0,73% | 1.918.403,00 |
| 11.07.2025 | 15,15 | 15,21 | 14,33 | 15,02 | -2,47% | 2.420.196,00 |
| 10.07.2025 | 15,49 | 15,68 | 14,94 | 15,40 | -0,32% | 2.194.111,00 |
| 09.07.2025 | 16,07 | 16,20 | 15,37 | 15,45 | -2,95% | 2.094.830,00 |
| 08.07.2025 | 15,96 | 16,08 | 15,54 | 15,92 | -0,06% | 2.826.358,00 |
| 07.07.2025 | 16,02 | 16,47 | 15,71 | 15,93 | -2,15% | 3.099.125,00 |
| 03.07.2025 | 15,56 | 16,53 | 15,43 | 16,28 | 7,03% | 2.541.462,00 |
| 02.07.2025 | 14,85 | 15,37 | 14,51 | 15,21 | 2,70% | 2.812.021,00 |
| 01.07.2025 | 14,66 | 15,15 | 14,31 | 14,81 | 1,44% | 3.709.226,00 |
| 30.06.2025 | 14,71 | 14,85 | 14,33 | 14,60 | 0,00% | 2.139.221,00 |
| 27.06.2025 | 14,54 | 14,63 | 14,25 | 14,60 | 1,67% | 5.060.907,00 |
| 26.06.2025 | 14,58 | 14,68 | 13,95 | 14,36 | -0,28% | 3.250.271,00 |
| 25.06.2025 | 13,10 | 14,76 | 13,04 | 14,40 | 10,94% | 5.043.729,00 |
| 24.06.2025 | 13,02 | 13,16 | 12,78 | 12,98 | 1,17% | 1.823.597,00 |
| 23.06.2025 | 12,70 | 13,08 | 12,40 | 12,83 | -0,47% | 2.068.841,00 |
| 20.06.2025 | 13,45 | 13,79 | 12,83 | 12,89 | -3,16% | 3.789.517,00 |
| 18.06.2025 | 13,18 | 13,77 | 13,01 | 13,31 | 1,14% | 2.479.410,00 |
| 17.06.2025 | 12,97 | 13,35 | 12,60 | 13,16 | 0,53% | 3.414.171,00 |
| 16.06.2025 | 12,79 | 13,95 | 12,70 | 13,09 | 3,89% | 4.601.042,00 |
| 13.06.2025 | 11,50 | 13,16 | 11,44 | 12,60 | 10,53% | 10.902.435,00 |
| 12.06.2025 | 10,85 | 11,49 | 10,83 | 11,40 | 3,83% | 5.017.557,00 |
| 11.06.2025 | 10,71 | 11,19 | 10,31 | 10,98 | 3,49% | 6.032.059,00 |
| 10.06.2025 | 10,80 | 10,85 | 10,44 | 10,61 | 0,00% | 5.259.097,00 |
| 09.06.2025 | 9,40 | 10,77 | 9,28 | 10,61 | 15,20% | 11.603.731,00 |
| 06.06.2025 | 9,18 | 9,32 | 9,01 | 9,21 | 1,10% | 6.623.495,00 |
| 05.06.2025 | 8,93 | 9,47 | 8,78 | 9,11 | 2,47% | 11.516.963,00 |
| 04.06.2025 | 8,86 | 9,00 | 8,81 | 8,89 | 0,00% | 2.107.559,00 |
| 03.06.2025 | 9,19 | 9,48 | 8,77 | 8,89 | -2,74% | 4.092.498,00 |
| 02.06.2025 | 8,70 | 9,25 | 8,61 | 9,14 | 4,70% | 3.067.597,00 |
| 30.05.2025 | 9,15 | 9,19 | 8,70 | 8,73 | -5,83% | 3.534.467,00 |
| 29.05.2025 | 9,32 | 9,50 | 9,02 | 9,27 | 0,32% | 5.676.172,00 |
| 28.05.2025 | 9,24 | 9,30 | 8,95 | 9,24 | -0,11% | 2.313.057,00 |
| 27.05.2025 | 9,37 | 10,04 | 9,12 | 9,25 | 1,09% | 4.051.044,00 |
| 23.05.2025 | 9,81 | 9,81 | 9,07 | 9,15 | -9,23% | 4.068.291,00 |
| 22.05.2025 | 9,74 | 10,24 | 9,24 | 10,08 | 0,70% | 4.274.090,00 |
| 21.05.2025 | 10,46 | 11,10 | 9,60 | 10,01 | -4,94% | 5.073.811,00 |
| 20.05.2025 | 10,53 | 10,86 | 10,40 | 10,53 | -1,68% | 2.354.538,00 |
| 19.05.2025 | 10,65 | 10,77 | 10,40 | 10,71 | -1,92% | 1.625.033,00 |
| 16.05.2025 | 11,36 | 11,36 | 10,83 | 10,92 | -3,70% | 1.823.617,00 |
| 15.05.2025 | 10,44 | 11,60 | 10,37 | 11,34 | 7,79% | 3.439.804,00 |
| 14.05.2025 | 10,47 | 10,58 | 10,20 | 10,52 | 1,06% | 1.511.763,00 |
| 13.05.2025 | 10,31 | 10,71 | 10,30 | 10,41 | 1,17% | 1.809.346,00 |
| 12.05.2025 | 10,07 | 10,54 | 9,99 | 10,29 | 6,19% | 2.111.367,00 |
| 09.05.2025 | 9,16 | 9,87 | 9,16 | 9,69 | 6,02% | 2.459.768,00 |
| 08.05.2025 | 9,44 | 9,50 | 8,96 | 9,14 | -1,51% | 2.810.068,00 |
| 07.05.2025 | 9,43 | 9,47 | 9,19 | 9,28 | -0,32% | 1.899.012,00 |
| 06.05.2025 | 9,05 | 9,35 | 9,00 | 9,31 | 1,20% | 1.787.693,00 |
| 05.05.2025 | 9,23 | 9,46 | 9,10 | 9,20 | -1,92% | 1.860.072,00 |
| 02.05.2025 | 9,36 | 9,67 | 9,22 | 9,38 | 2,40% | 1.871.238,00 |
| 01.05.2025 | 9,33 | 9,70 | 9,12 | 9,16 | -1,19% | 2.241.914,00 |
| 30.04.2025 | 9,05 | 9,34 | 8,83 | 9,27 | -1,07% | 1.611.245,00 |
| 29.04.2025 | 9,35 | 9,57 | 9,26 | 9,37 | 0,00% | 1.302.561,00 |
| 28.04.2025 | 9,12 | 9,65 | 9,10 | 9,37 | 3,54% | 2.067.056,00 |
| 25.04.2025 | 8,65 | 9,06 | 8,53 | 9,05 | 4,38% | 1.482.779,00 |
| 24.04.2025 | 8,40 | 8,80 | 8,39 | 8,67 | 2,97% | 1.474.687,00 |
| 23.04.2025 | 8,44 | 8,94 | 8,37 | 8,42 | 3,19% | 2.073.736,00 |
| 22.04.2025 | 8,44 | 8,47 | 7,95 | 8,16 | -2,04% | 4.140.000,00 |
| 21.04.2025 | 8,38 | 8,39 | 8,01 | 8,33 | -1,88% | 2.111.224,00 |
| 17.04.2025 | 8,15 | 8,58 | 8,14 | 8,49 | 3,92% | 1.767.632,00 |
| 16.04.2025 | 8,46 | 8,60 | 8,06 | 8,17 | -4,33% | 1.727.543,00 |
| 15.04.2025 | 8,43 | 8,85 | 8,42 | 8,54 | 1,73% | 2.037.457,00 |
| 14.04.2025 | 8,46 | 8,70 | 8,34 | 8,40 | 0,18% | 1.704.529,00 |
| 11.04.2025 | 8,14 | 8,46 | 7,96 | 8,38 | 1,58% | 1.782.975,00 |
| 10.04.2025 | 8,52 | 8,54 | 8,05 | 8,25 | -6,36% | 2.193.893,00 |
| 09.04.2025 | 7,51 | 8,94 | 7,36 | 8,81 | 14,56% | 4.232.945,00 |
| 08.04.2025 | 8,69 | 8,69 | 7,47 | 7,69 | -7,68% | 3.205.973,00 |
| 07.04.2025 | 8,20 | 9,34 | 7,83 | 8,33 | -6,40% | 4.351.294,00 |
| 04.04.2025 | 8,75 | 9,58 | 8,00 | 8,90 | -3,68% | 5.153.556,00 |
| 03.04.2025 | 9,56 | 9,65 | 9,23 | 9,24 | -10,12% | 2.237.534,00 |
| 02.04.2025 | 9,55 | 10,49 | 9,40 | 10,28 | 4,47% | 1.779.293,00 |
| 01.04.2025 | 10,48 | 10,48 | 9,70 | 9,84 | -5,52% | 1.824.355,00 |
| 31.03.2025 | 10,53 | 10,65 | 10,08 | 10,42 | -4,62% | 2.266.351,00 |
| 28.03.2025 | 11,45 | 11,70 | 10,81 | 10,92 | -4,80% | 2.015.567,00 |
| 27.03.2025 | 11,53 | 11,74 | 11,18 | 11,47 | -0,69% | 1.703.878,00 |
| 26.03.2025 | 11,77 | 12,14 | 11,34 | 11,55 | -1,37% | 2.741.799,00 |
| 25.03.2025 | 11,46 | 11,89 | 11,19 | 11,71 | 4,65% | 3.547.425,00 |
| 24.03.2025 | 10,33 | 11,26 | 10,20 | 11,19 | 14,42% | 5.131.811,00 |
| 21.03.2025 | 9,45 | 9,82 | 9,20 | 9,78 | 1,88% | 4.191.993,00 |
| 20.03.2025 | 9,62 | 9,93 | 9,59 | 9,60 | -2,83% | 1.641.098,00 |
| 19.03.2025 | 9,77 | 10,00 | 9,69 | 9,88 | 0,61% | 1.353.115,00 |
| 18.03.2025 | 10,01 | 10,06 | 9,70 | 9,82 | -2,58% | 1.470.320,00 |