46,173$
-0,72%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 45,61 | 47,85 | 44,62 | 46,51 | 0,26% | 1.722.086,00 |
| 11.03.2026 | 45,13 | 46,58 | 44,51 | 46,39 | 0,15% | 1.295.165,00 |
| 10.03.2026 | 45,98 | 46,89 | 45,50 | 46,32 | 0,74% | 2.089,00 |
| 09.03.2026 | 42,66 | 46,15 | 41,67 | 45,98 | 5,00% | 1.297.694,00 |
| 06.03.2026 | 43,59 | 45,77 | 42,86 | 43,79 | -3,82% | 946.285,00 |
| 05.03.2026 | 46,37 | 47,11 | 44,21 | 45,53 | -4,83% | 1.226.055,00 |
| 04.03.2026 | 46,88 | 48,50 | 45,75 | 47,84 | 4,41% | 1.154.943,00 |
| 03.03.2026 | 45,14 | 46,83 | 44,13 | 45,82 | -3,01% | 1.253.059,00 |
| 02.03.2026 | 44,59 | 48,93 | 44,05 | 47,24 | 3,19% | 1.350.485,00 |
| 27.02.2026 | 45,52 | 46,28 | 44,44 | 45,78 | -0,63% | 1.020.011,00 |
| 26.02.2026 | 47,50 | 47,50 | 45,05 | 46,07 | -3,34% | 1.070.755,00 |
| 25.02.2026 | 48,75 | 50,24 | 46,50 | 47,66 | -0,54% | 1.292.912,00 |
| 24.02.2026 | 45,23 | 48,35 | 44,80 | 47,92 | 5,95% | 1.551.821,00 |
| 23.02.2026 | 45,43 | 45,50 | 44,15 | 45,23 | -2,73% | 1.065.847,00 |
| 20.02.2026 | 45,47 | 47,05 | 45,01 | 46,50 | 1,44% | 1.804.906,00 |
| 19.02.2026 | 45,40 | 46,76 | 44,41 | 45,84 | -0,28% | 998.918,00 |
| 18.02.2026 | 46,22 | 47,35 | 45,56 | 45,97 | -0,54% | 1.043.539,00 |
| 17.02.2026 | 47,83 | 48,46 | 44,24 | 46,22 | -5,38% | 1.627.218,00 |
| 13.02.2026 | 47,47 | 49,50 | 45,50 | 48,85 | 4,76% | 2.252.716,00 |
| 12.02.2026 | 45,69 | 46,75 | 43,87 | 46,63 | 2,87% | 2.301.826,00 |
| 11.02.2026 | 46,42 | 47,98 | 43,92 | 45,33 | 0,73% | 1.710.073,00 |
| 10.02.2026 | 45,67 | 46,33 | 43,98 | 45,00 | -2,77% | 1.621.505,00 |
| 09.02.2026 | 41,98 | 47,42 | 41,70 | 46,28 | 10,98% | 2.163.263,00 |
| 06.02.2026 | 41,29 | 42,31 | 38,94 | 41,70 | 11,38% | 2.836.034,00 |
| 05.02.2026 | 38,90 | 39,63 | 36,71 | 37,44 | -5,65% | 2.668.121,00 |
| 04.02.2026 | 42,75 | 44,24 | 38,33 | 39,68 | -9,88% | 2.587.422,00 |
| 03.02.2026 | 44,75 | 45,39 | 42,70 | 44,03 | 0,64% | 1.764.680,00 |
| 02.02.2026 | 44,25 | 47,31 | 43,60 | 43,75 | -3,14% | 2.273.138,00 |
| 30.01.2026 | 45,50 | 48,56 | 44,40 | 45,17 | -2,29% | 2.138.088,00 |
| 29.01.2026 | 48,11 | 49,68 | 45,15 | 46,23 | -2,84% | 1.620.753,00 |
| 28.01.2026 | 45,63 | 48,90 | 45,59 | 47,58 | 5,64% | 2.275.919,00 |
| 27.01.2026 | 42,87 | 45,11 | 42,87 | 45,04 | 5,36% | 1.472.602,00 |
| 26.01.2026 | 42,68 | 43,59 | 42,04 | 42,75 | -1,22% | 1.423.980,00 |
| 23.01.2026 | 43,93 | 44,09 | 42,50 | 43,28 | -2,15% | 1.157.389,00 |
| 22.01.2026 | 43,74 | 44,57 | 42,67 | 44,23 | 3,73% | 1.512.850,00 |
| 21.01.2026 | 42,55 | 43,21 | 40,66 | 42,64 | 1,72% | 1.792.023,00 |
| 20.01.2026 | 43,88 | 45,53 | 41,50 | 41,92 | -10,16% | 2.308.258,00 |
| 19.01.2026 | 46,31 | 46,66 | 46,31 | 46,66 | 1,57% | - |
| 16.01.2026 | 45,10 | 46,43 | 44,01 | 45,94 | 4,15% | 2.263.232,00 |
| 15.01.2026 | 43,50 | 45,40 | 42,87 | 44,11 | 2,96% | 2.270.116,00 |
| 14.01.2026 | 41,53 | 43,15 | 40,71 | 42,84 | 2,93% | 2.272.221,00 |
| 13.01.2026 | 41,50 | 42,95 | 40,99 | 41,62 | 2,97% | 1.752.128,00 |
| 12.01.2026 | 39,97 | 41,25 | 39,80 | 40,42 | -0,96% | 1.120.789,00 |
| 09.01.2026 | 38,59 | 40,92 | 38,51 | 40,81 | 5,40% | 1.323.609,00 |
| 08.01.2026 | 39,21 | 40,83 | 38,23 | 38,72 | 2,65% | 1.878.919,00 |
| 07.01.2026 | 42,76 | 42,76 | 37,70 | 37,72 | -13,25% | 2.498.419,00 |
| 06.01.2026 | 38,50 | 43,51 | 38,02 | 43,48 | 12,82% | 2.801.674,00 |
| 05.01.2026 | 38,01 | 38,79 | 37,29 | 38,54 | 2,42% | 1.347.606,00 |
| 02.01.2026 | 35,08 | 37,67 | 34,76 | 37,63 | 9,20% | 1.580.075,00 |
| 31.12.2025 | 35,45 | 35,58 | 34,10 | 34,46 | -2,49% | 1.846.685,00 |
| 30.12.2025 | 34,60 | 35,51 | 34,18 | 35,34 | 1,93% | 1.244.052,00 |
| 29.12.2025 | 34,10 | 35,35 | 34,05 | 34,67 | -0,40% | 812.761,00 |
| 26.12.2025 | 34,92 | 35,08 | 33,72 | 34,81 | -0,97% | 814.636,00 |
| 24.12.2025 | 35,68 | 35,76 | 34,57 | 35,15 | -2,06% | 647.861,00 |
| 23.12.2025 | 36,78 | 37,46 | 35,71 | 35,89 | -2,95% | 1.331.232,00 |
| 22.12.2025 | 34,45 | 37,03 | 34,43 | 36,98 | 9,38% | 1.818.327,00 |
| 19.12.2025 | 32,64 | 34,08 | 32,06 | 33,81 | 4,38% | 5.184.089,00 |
| 18.12.2025 | 32,95 | 33,55 | 32,20 | 32,39 | 0,81% | 1.221.758,00 |
| 17.12.2025 | 34,57 | 34,94 | 32,08 | 32,13 | -6,57% | 1.647.453,00 |
| 16.12.2025 | 34,72 | 35,55 | 34,08 | 34,39 | -2,74% | 1.235.999,00 |
| 15.12.2025 | 36,26 | 36,53 | 33,65 | 35,36 | -1,31% | 1.849.912,00 |
| 12.12.2025 | 37,87 | 37,87 | 35,60 | 35,83 | -6,38% | 1.529.628,00 |
| 11.12.2025 | 37,59 | 38,66 | 36,47 | 38,27 | 2,74% | 1.387.685,00 |
| 10.12.2025 | 36,17 | 38,18 | 35,18 | 37,25 | 3,13% | 1.464.168,00 |
| 09.12.2025 | 36,53 | 37,11 | 35,41 | 36,12 | -2,33% | 1.180.292,00 |
| 08.12.2025 | 35,55 | 37,17 | 35,13 | 36,98 | 5,78% | 1.783.572,00 |
| 05.12.2025 | 35,14 | 35,59 | 34,78 | 34,96 | -0,51% | 961.304,00 |
| 04.12.2025 | 34,16 | 36,09 | 34,06 | 35,14 | 2,48% | 1.144.401,00 |
| 03.12.2025 | 33,92 | 34,50 | 32,71 | 34,29 | 2,14% | 1.229.002,00 |
| 02.12.2025 | 33,18 | 33,73 | 32,69 | 33,57 | 2,82% | 1.167.013,00 |
| 01.12.2025 | 32,79 | 33,58 | 32,21 | 32,65 | -4,89% | 1.341.340,00 |
| 28.11.2025 | 35,06 | 35,25 | 33,94 | 34,33 | -1,55% | 786.106,00 |
| 26.11.2025 | 33,33 | 35,90 | 32,93 | 34,87 | 5,63% | 2.747.150,00 |
| 25.11.2025 | 32,15 | 33,03 | 31,87 | 33,01 | 2,07% | 1.938.473,00 |
| 24.11.2025 | 30,30 | 32,50 | 30,09 | 32,34 | 6,52% | 2.363.150,00 |
| 21.11.2025 | 30,34 | 31,11 | 29,13 | 30,36 | -0,30% | 3.066.651,00 |
| 20.11.2025 | 35,80 | 35,93 | 30,24 | 30,45 | -12,80% | 2.811.585,00 |
| 19.11.2025 | 35,20 | 37,24 | 34,69 | 34,92 | -0,96% | 2.449.700,00 |
| 18.11.2025 | 32,75 | 35,86 | 32,39 | 35,26 | 5,66% | 1.735.664,00 |
| 17.11.2025 | 35,27 | 35,90 | 32,72 | 33,37 | -7,56% | 2.092.017,00 |
| 14.11.2025 | 34,26 | 36,78 | 34,20 | 36,10 | 0,89% | 1.362.171,00 |
| 13.11.2025 | 37,00 | 38,00 | 35,30 | 35,78 | -4,66% | 2.023.060,00 |
| 12.11.2025 | 38,08 | 39,10 | 37,12 | 37,53 | -1,55% | 2.547.762,00 |
| 11.11.2025 | 39,00 | 40,49 | 37,90 | 38,12 | 3,08% | 3.567.900,00 |
| 10.11.2025 | 41,89 | 43,59 | 36,49 | 36,98 | 3,12% | 4.518.121,00 |
| 07.11.2025 | 33,82 | 36,11 | 33,69 | 35,86 | 1,04% | 2.101.071,00 |
| 06.11.2025 | 37,03 | 37,82 | 35,28 | 35,49 | -6,41% | 1.711.288,00 |
| 05.11.2025 | 37,34 | 38,46 | 36,88 | 37,92 | 2,07% | 1.671.231,00 |
| 04.11.2025 | 35,93 | 38,59 | 35,65 | 37,15 | -3,26% | 1.674.151,00 |
| 03.11.2025 | 38,95 | 39,00 | 36,66 | 38,40 | -3,57% | 2.543.838,00 |
| 31.10.2025 | 38,92 | 40,47 | 38,76 | 39,82 | 2,18% | 1.775.222,00 |
| 30.10.2025 | 37,94 | 39,98 | 37,85 | 38,97 | -0,51% | 3.902.644,00 |
| 29.10.2025 | 39,80 | 40,10 | 37,97 | 39,17 | -0,61% | 1.961.349,00 |
| 28.10.2025 | 39,00 | 40,08 | 38,40 | 39,41 | 0,72% | 2.117.478,00 |
| 27.10.2025 | 38,79 | 39,13 | 37,67 | 39,13 | 2,68% | 1.813.073,00 |
| 24.10.2025 | 38,04 | 38,30 | 37,15 | 38,11 | 2,05% | 1.568.172,00 |
| 23.10.2025 | 34,67 | 37,35 | 34,67 | 37,35 | 8,00% | - |
| 22.10.2025 | 36,09 | 36,21 | 33,55 | 34,58 | -5,73% | 2.763.348,00 |
| 21.10.2025 | 36,85 | 37,42 | 36,03 | 36,68 | -1,11% | 1.800.260,00 |
| 20.10.2025 | 36,55 | 37,80 | 35,81 | 37,09 | 4,32% | 2.500.308,00 |