77,644$
10,62%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 72,78 | 77,81 | 72,38 | 77,56 | 10,50% | 2.197.161,00 |
| 29.07.2026 | 74,80 | 76,48 | 70,01 | 70,19 | -5,31% | 2.465.046,00 |
| 28.07.2026 | 73,96 | 74,17 | 69,82 | 74,13 | -1,01% | 1.581.035,00 |
| 27.07.2026 | 72,78 | 75,32 | 72,59 | 74,89 | 4,45% | 1.338.851,00 |
| 24.07.2026 | 74,60 | 74,72 | 70,18 | 71,70 | -3,53% | 1.790.402,00 |
| 23.07.2026 | 72,84 | 76,17 | 72,73 | 74,32 | -0,01% | 1.416.445,00 |
| 22.07.2026 | 73,46 | 76,23 | 73,00 | 74,33 | 0,95% | 1.602.973,00 |
| 21.07.2026 | 71,37 | 73,96 | 69,92 | 73,63 | 5,88% | 1.728.507,00 |
| 20.07.2026 | 70,80 | 74,10 | 69,21 | 69,54 | -2,71% | 1.677.088,00 |
| 17.07.2026 | 65,67 | 73,77 | 65,46 | 71,48 | 3,96% | 3.650.276,00 |
| 16.07.2026 | 68,26 | 69,77 | 66,60 | 68,76 | -2,39% | 2.742.638,00 |
| 15.07.2026 | 70,75 | 71,31 | 66,82 | 70,44 | 0,86% | 1.712.131,00 |
| 14.07.2026 | 71,89 | 72,42 | 69,32 | 69,84 | 0,37% | 1.635.482,00 |
| 13.07.2026 | 72,00 | 72,57 | 67,84 | 69,59 | -5,40% | 2.649.235,00 |
| 10.07.2026 | 70,29 | 75,32 | 68,91 | 73,56 | 4,50% | 2.437.746,00 |
| 09.07.2026 | 76,33 | 77,02 | 69,49 | 70,39 | -4,88% | 3.145.687,00 |
| 08.07.2026 | 74,58 | 77,75 | 73,09 | 74,00 | -3,58% | 1.775.476,00 |
| 07.07.2026 | 81,51 | 83,14 | 76,21 | 76,75 | -8,42% | 2.183.989,00 |
| 06.07.2026 | 85,43 | 90,30 | 83,13 | 83,81 | 0,90% | 2.326.003,00 |
| 02.07.2026 | 83,04 | 88,00 | 79,80 | 83,06 | -0,02% | 2.439.243,00 |
| 01.07.2026 | 88,97 | 93,03 | 82,20 | 83,08 | -7,49% | 7.082.655,00 |
| 30.06.2026 | 76,43 | 89,95 | 76,14 | 89,81 | 17,11% | 6.421.945,00 |
| 29.06.2026 | 67,39 | 77,39 | 66,27 | 76,69 | 23,79% | 4.666.078,00 |
| 26.06.2026 | 59,13 | 62,89 | 58,63 | 61,95 | 3,25% | 4.901.757,00 |
| 25.06.2026 | 63,16 | 63,45 | 58,41 | 60,00 | -3,58% | 2.329.806,00 |
| 24.06.2026 | 63,30 | 63,90 | 61,35 | 62,23 | -2,57% | 1.967.187,00 |
| 23.06.2026 | 61,67 | 65,29 | 61,50 | 63,87 | -0,56% | 1.837.944,00 |
| 22.06.2026 | 63,67 | 65,38 | 61,10 | 64,23 | 0,64% | 2.743.706,00 |
| 19.06.2026 | 63,77 | 63,90 | 63,77 | 63,82 | -0,48% | - |
| 18.06.2026 | 66,64 | 67,43 | 62,51 | 64,13 | -0,70% | 3.640.104,00 |
| 17.06.2026 | 62,65 | 66,01 | 62,13 | 64,58 | 3,31% | 2.451.166,00 |
| 16.06.2026 | 65,56 | 65,70 | 61,30 | 62,51 | -5,14% | 3.324.638,00 |
| 15.06.2026 | 73,00 | 73,50 | 64,88 | 65,90 | -6,09% | 3.458.255,00 |
| 12.06.2026 | 75,38 | 75,57 | 68,89 | 70,17 | -3,51% | 3.631.187,00 |
| 11.06.2026 | 62,88 | 72,89 | 62,23 | 72,72 | 18,22% | 3.590.939,00 |
| 10.06.2026 | 63,42 | 64,23 | 61,12 | 61,51 | -3,80% | 3.090.623,00 |
| 09.06.2026 | 66,84 | 68,40 | 61,05 | 63,94 | -2,38% | 2.746.743,00 |
| 08.06.2026 | 69,17 | 69,17 | 63,12 | 65,50 | -2,50% | 4.305.882,00 |
| 05.06.2026 | 71,42 | 71,42 | 65,76 | 67,18 | -7,91% | 2.557.485,00 |
| 04.06.2026 | 68,00 | 74,43 | 66,84 | 72,95 | 4,78% | 2.185.837,00 |
| 03.06.2026 | 71,43 | 75,75 | 69,28 | 69,62 | -4,07% | 3.489.973,00 |
| 02.06.2026 | 73,36 | 74,45 | 72,29 | 72,57 | -0,40% | 2.757.374,00 |
| 01.06.2026 | 80,74 | 80,74 | 71,02 | 72,86 | -9,63% | 4.227.765,00 |
| 29.05.2026 | 76,97 | 83,99 | 75,50 | 80,62 | -6,86% | 4.781.403,00 |
| 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 |