80,816$
-6,64%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 76,51 | 83,25 | 76,51 | 80,94 | -6,49% | - |
| 28.05.2026 | 85,47 | 89,79 | 84,99 | 86,56 | 1,16% | 3.849.207,00 |
| 27.05.2026 | 82,25 | 87,48 | 79,07 | 85,57 | 5,16% | 3.091.043,00 |
| 26.05.2026 | 79,00 | 83,25 | 76,50 | 81,37 | 9,13% | 2.586.173,00 |
| 22.05.2026 | 72,10 | 77,25 | 72,10 | 74,56 | 5,39% | 2.300.444,00 |
| 21.05.2026 | 74,27 | 77,76 | 69,75 | 70,75 | -6,03% | 2.813.060,00 |
| 20.05.2026 | 72,16 | 75,72 | 71,69 | 75,29 | 6,12% | 3.122.018,00 |
| 19.05.2026 | 70,35 | 71,68 | 67,20 | 70,95 | -0,80% | 2.456.620,00 |
| 18.05.2026 | 71,43 | 73,40 | 69,25 | 71,52 | 2,91% | 2.571.545,00 |
| 15.05.2026 | 71,51 | 71,96 | 69,24 | 69,50 | -6,37% | 1.624.881,00 |
| 14.05.2026 | 72,03 | 75,14 | 71,74 | 74,23 | 5,16% | 1.592.281,00 |
| 13.05.2026 | 71,89 | 72,42 | 69,63 | 70,59 | -0,63% | 1.275.909,00 |
| 12.05.2026 | 71,73 | 72,24 | 67,83 | 71,04 | -2,86% | 1.391.013,00 |
| 11.05.2026 | 71,18 | 74,25 | 71,18 | 73,13 | 4,46% | 1.946.517,00 |
| 08.05.2026 | 67,35 | 70,35 | 67,10 | 70,01 | 5,53% | 1.538.653,00 |
| 07.05.2026 | 67,97 | 68,92 | 64,73 | 66,34 | -1,43% | 1.769.249,00 |
| 06.05.2026 | 66,07 | 67,48 | 65,15 | 67,30 | 2,64% | 1.299.560,00 |
| 05.05.2026 | 64,89 | 66,01 | 64,01 | 65,57 | 2,74% | 754.659,00 |
| 04.05.2026 | 63,70 | 64,56 | 62,70 | 63,82 | -2,00% | 872.297,00 |
| 01.05.2026 | 66,62 | 66,75 | 64,12 | 65,12 | -1,20% | 1.250.918,00 |
| 30.04.2026 | 60,20 | 65,98 | 60,17 | 65,91 | 11,17% | 2.596.166,00 |
| 29.04.2026 | 58,45 | 59,29 | 56,63 | 59,29 | 2,12% | 1.961.691,00 |
| 28.04.2026 | 57,99 | 58,82 | 56,62 | 58,06 | -1,02% | 1.546.024,00 |
| 27.04.2026 | 62,21 | 62,39 | 57,80 | 58,66 | -5,37% | 1.633.935,00 |
| 24.04.2026 | 63,45 | 63,88 | 60,58 | 61,99 | -0,97% | 1.359.356,00 |
| 23.04.2026 | 62,52 | 63,87 | 60,83 | 62,60 | -0,71% | 1.123.031,00 |
| 22.04.2026 | 63,85 | 64,87 | 61,09 | 63,05 | 0,83% | 1.204.833,00 |
| 21.04.2026 | 64,61 | 64,98 | 62,26 | 62,53 | -2,43% | 1.233.933,00 |
| 20.04.2026 | 62,85 | 64,92 | 62,41 | 64,09 | 1,97% | 1.425.431,00 |
| 17.04.2026 | 62,33 | 64,46 | 61,36 | 62,85 | 2,66% | 1.849.352,00 |
| 16.04.2026 | 59,90 | 61,78 | 59,28 | 61,22 | 2,17% | 1.497.048,00 |
| 15.04.2026 | 57,75 | 59,95 | 56,59 | 59,92 | 5,16% | 1.953.890,00 |
| 14.04.2026 | 58,86 | 59,18 | 56,28 | 56,98 | 0,78% | 1.154.830,00 |
| 13.04.2026 | 55,93 | 57,37 | 55,11 | 56,54 | 0,52% | 987.222,00 |
| 10.04.2026 | 56,00 | 56,61 | 54,11 | 56,25 | 1,53% | 1.102.199,00 |
| 09.04.2026 | 56,19 | 57,25 | 55,00 | 55,40 | -1,70% | 1.073.161,00 |
| 08.04.2026 | 57,29 | 59,19 | 54,43 | 56,36 | 4,56% | 2.102.947,00 |
| 07.04.2026 | 51,86 | 54,51 | 51,06 | 53,90 | 3,45% | 1.521.579,00 |
| 06.04.2026 | 52,98 | 54,50 | 51,25 | 52,10 | -2,96% | 1.459.141,00 |
| 02.04.2026 | 43,14 | 53,98 | 43,02 | 53,69 | 18,70% | 3.356.236,00 |
| 01.04.2026 | 47,71 | 48,33 | 44,90 | 45,23 | -1,22% | 1.654.474,00 |
| 31.03.2026 | 44,13 | 46,81 | 43,72 | 45,79 | 4,76% | 1.729.572,00 |
| 30.03.2026 | 47,50 | 47,71 | 43,41 | 43,71 | -6,16% | 1.433.777,00 |
| 27.03.2026 | 47,69 | 48,88 | 45,80 | 46,58 | -2,61% | 1.272.392,00 |
| 26.03.2026 | 48,50 | 50,10 | 47,51 | 47,83 | -4,26% | 1.476.214,00 |
| 25.03.2026 | 48,84 | 51,32 | 48,66 | 49,96 | 3,87% | 2.415.488,00 |
| 24.03.2026 | 48,59 | 49,96 | 47,36 | 48,10 | -2,16% | 1.568.848,00 |
| 23.03.2026 | 46,33 | 49,80 | 46,07 | 49,16 | 5,97% | 1.672.174,00 |
| 20.03.2026 | 52,00 | 52,40 | 46,06 | 46,39 | -10,99% | 4.677.090,00 |
| 19.03.2026 | 47,13 | 52,70 | 46,49 | 52,12 | 7,26% | 2.528.908,00 |
| 18.03.2026 | 50,24 | 51,00 | 48,44 | 48,59 | -3,17% | 1.550.334,00 |
| 17.03.2026 | 47,47 | 50,70 | 47,44 | 50,18 | 5,58% | 2.151.372,00 |
| 16.03.2026 | 46,83 | 48,50 | 46,08 | 47,53 | 3,01% | 1.904.328,00 |
| 13.03.2026 | 46,78 | 48,98 | 45,09 | 46,14 | -0,80% | 1.188.871,00 |
| 12.03.2026 | 45,61 | 47,85 | 44,62 | 46,51 | 0,26% | 1.722.087,00 |
| 11.03.2026 | 45,13 | 46,58 | 44,51 | 46,39 | 0,17% | 1.295.165,00 |
| 10.03.2026 | 45,98 | 46,89 | 45,50 | 46,31 | 0,72% | 967.295,00 |
| 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 |