7,532$
-2,69%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 7,76 | 7,90 | 7,48 | 7,51 | -2,97% | 3.419.389,00 |
| 13.01.2025 | 8,71 | 8,71 | 7,61 | 7,74 | -12,54% | 4.697.217,00 |
| 10.01.2025 | 8,75 | 8,92 | 8,49 | 8,85 | -1,56% | 3.177.571,00 |
| 08.01.2025 | 9,45 | 9,46 | 8,98 | 8,99 | -6,94% | 2.727.491,00 |
| 07.01.2025 | 9,91 | 10,44 | 9,61 | 9,66 | -2,42% | 2.498.340,00 |
| 06.01.2025 | 9,32 | 10,65 | 9,31 | 9,90 | 9,03% | 4.938.435,00 |
| 03.01.2025 | 9,56 | 9,67 | 8,99 | 9,08 | -4,72% | 3.159.467,00 |
| 02.01.2025 | 8,80 | 9,84 | 8,80 | 9,53 | 11,99% | 4.344.034,00 |
| 31.12.2024 | 8,50 | 8,87 | 8,38 | 8,51 | 1,19% | 2.109.772,00 |
| 30.12.2024 | 8,79 | 8,81 | 8,19 | 8,41 | -5,93% | 3.314.502,00 |
| 27.12.2024 | 9,37 | 9,50 | 8,90 | 8,94 | -4,59% | 2.363.552,00 |
| 26.12.2024 | 9,06 | 9,79 | 8,93 | 9,37 | 2,18% | 2.821.731,00 |
| 24.12.2024 | 9,10 | 9,24 | 8,72 | 9,17 | 0,11% | 1.029.474,00 |
| 23.12.2024 | 9,00 | 9,42 | 8,90 | 9,16 | 4,21% | 2.362.403,00 |
| 20.12.2024 | 8,44 | 9,09 | 8,40 | 8,79 | 2,45% | 4.920.705,00 |
| 19.12.2024 | 8,54 | 8,76 | 8,24 | 8,58 | 0,94% | 2.300.712,00 |
| 18.12.2024 | 9,15 | 9,51 | 8,32 | 8,50 | -7,00% | 4.243.139,00 |
| 17.12.2024 | 9,28 | 9,52 | 8,96 | 9,14 | -3,08% | 2.148.262,00 |
| 16.12.2024 | 9,25 | 9,76 | 8,95 | 9,43 | 1,02% | 2.568.520,00 |
| 13.12.2024 | 9,08 | 9,50 | 9,04 | 9,34 | 1,91% | 2.043.754,00 |
| 12.12.2024 | 9,50 | 9,80 | 9,05 | 9,16 | -4,08% | 2.222.724,00 |
| 11.12.2024 | 9,39 | 9,58 | 9,01 | 9,55 | 3,13% | 2.096.379,00 |
| 10.12.2024 | 9,92 | 9,92 | 9,09 | 9,26 | -2,83% | 2.353.666,00 |
| 09.12.2024 | 9,07 | 10,38 | 9,00 | 9,53 | 8,30% | 3.601.357,00 |
| 06.12.2024 | 8,93 | 9,13 | 8,72 | 8,80 | 0,69% | 2.190.877,00 |
| 05.12.2024 | 9,30 | 9,46 | 8,57 | 8,74 | -5,31% | 2.617.368,00 |
| 04.12.2024 | 9,85 | 10,40 | 9,21 | 9,23 | -5,04% | 2.784.302,00 |
| 03.12.2024 | 10,06 | 10,25 | 9,54 | 9,72 | -3,38% | 2.439.017,00 |
| 02.12.2024 | 9,40 | 10,11 | 9,07 | 10,06 | 7,82% | 4.412.684,00 |
| 29.11.2024 | 9,65 | 9,73 | 9,09 | 9,33 | -2,81% | 1.762.766,00 |
| 27.11.2024 | 8,97 | 9,71 | 8,95 | 9,60 | 10,47% | 3.660.161,00 |
| 26.11.2024 | 9,70 | 9,70 | 8,51 | 8,69 | -10,50% | 3.356.900,00 |
| 25.11.2024 | 9,52 | 9,81 | 9,05 | 9,71 | 3,19% | 4.936.035,00 |
| 22.11.2024 | 9,07 | 9,85 | 8,58 | 9,41 | 12,97% | 8.681.239,00 |
| 21.11.2024 | 7,00 | 8,92 | 6,84 | 8,33 | 20,20% | 9.422.596,00 |
| 20.11.2024 | 6,73 | 7,09 | 6,69 | 6,93 | 1,46% | 2.365.090,00 |
| 19.11.2024 | 7,18 | 7,20 | 6,76 | 6,83 | -6,18% | 3.433.308,00 |
| 18.11.2024 | 7,49 | 7,66 | 7,17 | 7,28 | -1,62% | 2.358.011,00 |
| 15.11.2024 | 7,85 | 7,85 | 7,30 | 7,40 | -4,27% | 2.714.991,00 |
| 14.11.2024 | 7,85 | 8,03 | 7,66 | 7,73 | -2,03% | 2.433.179,00 |
| 13.11.2024 | 8,50 | 8,56 | 7,82 | 7,89 | -6,24% | 3.621.958,00 |
| 12.11.2024 | 8,76 | 8,86 | 8,16 | 8,42 | -6,50% | 2.629.692,00 |
| 11.11.2024 | 9,03 | 9,03 | 8,63 | 9,00 | 0,11% | 2.942.203,00 |
| 08.11.2024 | 9,48 | 9,50 | 8,49 | 8,99 | -5,17% | 4.536.037,00 |
| 07.11.2024 | 10,64 | 10,64 | 9,21 | 9,48 | -7,60% | 5.356.965,00 |
| 06.11.2024 | 10,84 | 11,17 | 10,05 | 10,26 | -2,29% | 5.058.965,00 |
| 05.11.2024 | 10,25 | 10,65 | 10,10 | 10,50 | 3,24% | 2.526.560,00 |
| 04.11.2024 | 9,60 | 10,33 | 9,60 | 10,17 | 7,05% | 2.489.129,00 |
| 01.11.2024 | 9,79 | 9,85 | 9,37 | 9,50 | -1,04% | 1.944.213,00 |
| 31.10.2024 | 10,24 | 10,31 | 9,53 | 9,60 | -6,07% | 2.238.783,00 |
| 30.10.2024 | 10,25 | 10,62 | 10,16 | 10,22 | -0,58% | 1.486.489,00 |
| 29.10.2024 | 10,27 | 10,65 | 10,10 | 10,28 | -0,48% | 1.533.432,00 |
| 28.10.2024 | 10,36 | 10,56 | 10,23 | 10,33 | 0,98% | 1.112.865,00 |
| 25.10.2024 | 10,28 | 10,46 | 10,11 | 10,23 | 0,00% | 1.064.142,00 |
| 24.10.2024 | 10,27 | 10,39 | 10,08 | 10,23 | -0,58% | 1.437.451,00 |
| 23.10.2024 | 10,52 | 10,55 | 9,98 | 10,29 | -2,97% | 2.453.666,00 |
| 22.10.2024 | 10,74 | 10,81 | 10,52 | 10,61 | -1,71% | 1.353.080,00 |
| 21.10.2024 | 11,11 | 11,12 | 10,63 | 10,79 | -2,97% | 1.992.310,00 |
| 18.10.2024 | 11,64 | 11,76 | 11,06 | 11,12 | -3,81% | 1.905.244,00 |
| 17.10.2024 | 11,09 | 11,75 | 10,89 | 11,56 | 4,52% | 2.130.541,00 |
| 16.10.2024 | 10,85 | 11,22 | 10,73 | 11,06 | 2,88% | 1.808.245,00 |
| 15.10.2024 | 11,10 | 11,19 | 10,62 | 10,75 | -1,65% | 2.053.939,00 |
| 14.10.2024 | 10,85 | 11,29 | 10,71 | 10,93 | 0,18% | 2.640.876,00 |
| 11.10.2024 | 10,52 | 11,06 | 10,40 | 10,91 | 2,25% | 2.185.763,00 |
| 10.10.2024 | 11,30 | 11,30 | 10,57 | 10,67 | -5,24% | 2.480.240,00 |
| 09.10.2024 | 10,95 | 11,29 | 10,73 | 11,26 | 3,26% | 2.221.440,00 |
| 08.10.2024 | 11,27 | 11,27 | 10,89 | 10,91 | -3,06% | 1.210.239,00 |
| 07.10.2024 | 11,40 | 11,47 | 10,91 | 11,25 | -1,32% | 1.601.947,00 |
| 04.10.2024 | 11,36 | 11,60 | 11,17 | 11,40 | 2,10% | 1.388.128,00 |
| 03.10.2024 | 11,28 | 11,47 | 10,87 | 11,17 | -2,06% | 2.140.311,00 |
| 02.10.2024 | 11,46 | 11,74 | 11,29 | 11,40 | -1,21% | 1.210.486,00 |
| 01.10.2024 | 11,91 | 12,01 | 11,37 | 11,54 | -3,27% | 2.974.814,00 |
| 30.09.2024 | 12,00 | 12,38 | 11,77 | 11,93 | -2,05% | 1.728.635,00 |
| 27.09.2024 | 12,05 | 12,47 | 11,83 | 12,18 | 2,10% | 2.483.575,00 |
| 26.09.2024 | 12,31 | 12,39 | 11,93 | 11,93 | -1,73% | 1.908.563,00 |
| 25.09.2024 | 12,55 | 12,65 | 12,13 | 12,14 | -4,71% | 1.956.219,00 |
| 24.09.2024 | 13,11 | 13,23 | 12,63 | 12,74 | -0,47% | 2.324.542,00 |
| 23.09.2024 | 12,78 | 12,86 | 12,40 | 12,80 | 0,23% | 1.775.196,00 |
| 20.09.2024 | 12,77 | 13,12 | 12,59 | 12,77 | -1,62% | 6.065.506,00 |
| 19.09.2024 | 12,99 | 13,24 | 12,72 | 12,98 | 3,34% | 1.990.325,00 |
| 18.09.2024 | 12,99 | 13,30 | 12,53 | 12,56 | -3,68% | 2.661.538,00 |
| 17.09.2024 | 12,99 | 13,84 | 12,70 | 13,04 | -3,91% | 3.269.551,00 |
| 16.09.2024 | 13,18 | 13,85 | 12,94 | 13,57 | 6,10% | 4.386.596,00 |
| 13.09.2024 | 14,13 | 14,15 | 12,30 | 12,79 | -14,85% | 7.783.887,00 |
| 12.09.2024 | 15,00 | 15,20 | 14,71 | 15,02 | 1,21% | 1.676.530,00 |
| 11.09.2024 | 14,78 | 15,24 | 14,43 | 14,84 | -0,67% | 1.669.304,00 |
| 10.09.2024 | 15,76 | 15,93 | 14,64 | 14,94 | -6,45% | 1.677.708,00 |
| 09.09.2024 | 17,08 | 17,83 | 15,81 | 15,97 | -6,50% | 1.329.902,00 |
| 06.09.2024 | 17,27 | 17,79 | 16,99 | 17,08 | -1,44% | 1.545.299,00 |
| 05.09.2024 | 15,44 | 17,40 | 15,27 | 17,33 | 14,31% | 2.042.841,00 |
| 04.09.2024 | 15,31 | 15,60 | 14,87 | 15,16 | -1,56% | 1.108.369,00 |
| 03.09.2024 | 15,55 | 15,74 | 15,18 | 15,40 | -1,91% | 1.344.174,00 |
| 30.08.2024 | 16,10 | 16,10 | 15,51 | 15,70 | -0,70% | 1.648.056,00 |
| 29.08.2024 | 15,98 | 16,15 | 15,66 | 15,81 | -0,38% | 776.892,00 |
| 28.08.2024 | 16,21 | 16,36 | 15,42 | 15,87 | -4,46% | 1.326.892,00 |
| 27.08.2024 | 16,87 | 16,96 | 16,39 | 16,61 | -2,41% | 1.153.384,00 |
| 26.08.2024 | 17,29 | 17,40 | 16,79 | 17,02 | -0,70% | 902.612,00 |
| 23.08.2024 | 16,54 | 17,51 | 16,50 | 17,14 | 3,38% | 1.850.886,00 |
| 22.08.2024 | 17,58 | 17,62 | 16,30 | 16,58 | -5,31% | 1.414.810,00 |
| 21.08.2024 | 17,66 | 17,84 | 17,35 | 17,51 | -0,57% | 1.110.144,00 |