36,510€
2,93%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 38,17 | 38,17 | 35,47 | 35,47 | -12,42% | 836,00 |
| 19.01.2026 | 39,98 | 40,78 | 39,98 | 40,50 | 8,43% | 312,00 |
| 16.01.2026 | 37,35 | 37,35 | 37,35 | 37,35 | -1,58% | - |
| 15.01.2026 | 36,13 | 37,95 | 36,13 | 37,95 | 8,52% | 95,00 |
| 14.01.2026 | 34,97 | 34,97 | 34,97 | 34,97 | 3,10% | - |
| 13.01.2026 | 33,96 | 33,96 | 33,92 | 33,92 | -0,56% | 75,00 |
| 12.01.2026 | 34,11 | 34,11 | 34,11 | 34,11 | 4,66% | - |
| 09.01.2026 | 32,59 | 32,59 | 32,59 | 32,59 | 3,04% | - |
| 08.01.2026 | 31,63 | 31,63 | 31,63 | 31,63 | -16,43% | - |
| 07.01.2026 | 37,85 | 37,85 | 37,85 | 37,85 | 8,98% | 25,00 |
| 06.01.2026 | 32,86 | 34,89 | 32,57 | 34,73 | 7,14% | - |
| 05.01.2026 | 32,25 | 32,98 | 31,94 | 32,42 | 12,20% | - |
| 02.01.2026 | 28,89 | 28,89 | 28,89 | 28,89 | 0,17% | 500,00 |
| 30.12.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,41% | - |
| 29.12.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -5,88% | - |
| 23.12.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 8,50% | - |
| 22.12.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,77% | - |
| 19.12.2025 | 27,07 | 28,58 | 27,07 | 28,58 | 6,28% | 145,00 |
| 18.12.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -6,70% | - |
| 17.12.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -1,81% | - |
| 16.12.2025 | 29,35 | 29,35 | 29,35 | 29,35 | -2,17% | - |
| 15.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,13% | - |
| 12.12.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 2,93% | - |
| 11.12.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 2,00% | - |
| 10.12.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -2,28% | - |
| 09.12.2025 | 31,15 | 31,15 | 31,15 | 31,15 | 1,93% | - |
| 08.12.2025 | 29,43 | 30,56 | 29,43 | 30,56 | -0,75% | 115,00 |
| 05.12.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 6,76% | 4,00 |
| 04.12.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 1,87% | - |
| 03.12.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 2,76% | - |
| 02.12.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -4,47% | - |
| 01.12.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -2,34% | - |
| 28.11.2025 | 29,53 | 29,53 | 29,53 | 29,53 | 0,17% | - |
| 27.11.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -0,14% | - |
| 26.11.2025 | 28,01 | 29,52 | 28,01 | 29,52 | 7,38% | 1.029,00 |
| 25.11.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -0,72% | - |
| 24.11.2025 | 25,94 | 27,69 | 25,94 | 27,69 | 6,58% | 200,00 |
| 21.11.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -6,85% | - |
| 20.11.2025 | 30,05 | 30,05 | 27,89 | 27,89 | -6,60% | 310,00 |
| 19.11.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -3,30% | - |
| 18.11.2025 | 28,04 | 30,88 | 28,04 | 30,88 | 8,20% | 200,00 |
| 17.11.2025 | 30,54 | 30,54 | 28,54 | 28,54 | -4,77% | 214,00 |
| 14.11.2025 | 30,09 | 30,09 | 29,97 | 29,97 | -5,75% | 499,00 |
| 13.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,00% | - |
| 12.11.2025 | 32,54 | 32,54 | 32,45 | 32,45 | 0,56% | 2,00 |
| 11.11.2025 | 32,60 | 32,60 | 32,27 | 32,27 | -2,21% | 480,00 |
| 10.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 9,16% | - |
| 07.11.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -6,38% | - |
| 06.11.2025 | 32,27 | 32,29 | 32,27 | 32,29 | 1,93% | 65,00 |
| 05.11.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -6,08% | - |
| 04.11.2025 | 32,42 | 33,73 | 32,42 | 33,73 | 1,44% | 210,00 |
| 03.11.2025 | 35,21 | 35,21 | 31,96 | 33,25 | 0,21% | 2.711,00 |
| 31.10.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 0,42% | - |
| 30.10.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -0,72% | - |
| 29.10.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -2,80% | - |
| 28.10.2025 | 32,90 | 34,24 | 32,90 | 34,24 | 2,82% | 75,00 |
| 27.10.2025 | 32,33 | 34,11 | 32,33 | 33,30 | 5,01% | 881,00 |
| 24.10.2025 | 31,71 | 31,71 | 31,71 | 31,71 | 9,08% | - |
| 23.10.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -6,07% | - |
| 22.10.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -1,71% | - |
| 21.10.2025 | 31,49 | 31,49 | 31,49 | 31,49 | 3,31% | - |
| 20.10.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 3,32% | - |
| 17.10.2025 | 30,10 | 30,10 | 28,70 | 29,50 | -4,38% | 1.040,00 |
| 16.10.2025 | 31,00 | 32,00 | 30,85 | 30,85 | -3,59% | 700,00 |
| 15.10.2025 | 31,51 | 32,00 | 31,51 | 32,00 | 3,39% | 400,00 |
| 14.10.2025 | 29,30 | 30,95 | 29,30 | 30,95 | 6,72% | 330,00 |
| 13.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,10% | 235,00 |
| 10.10.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -1,31% | - |
| 09.10.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 16,02% | - |
| 08.10.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -5,27% | - |
| 07.10.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,29% | - |
| 06.10.2025 | 26,82 | 27,80 | 26,82 | 27,80 | 7,88% | 511,00 |
| 03.10.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 5,14% | - |
| 02.10.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -1,68% | - |
| 01.10.2025 | 23,98 | 25,15 | 23,98 | 24,93 | 5,32% | 1.948,00 |
| 30.09.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -2,19% | - |
| 29.09.2025 | 24,24 | 24,24 | 24,20 | 24,20 | 0,46% | 174,00 |
| 26.09.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 1,26% | - |
| 25.09.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -4,23% | - |
| 24.09.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,12% | - |
| 23.09.2025 | 24,87 | 24,87 | 24,87 | 24,87 | 0,28% | - |
| 22.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 19.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,33% | 250,00 |
| 18.09.2025 | 26,96 | 26,96 | 25,66 | 25,66 | -2,06% | 325,00 |
| 17.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,27% | - |
| 16.09.2025 | 27,37 | 27,37 | 27,37 | 27,37 | 7,25% | - |
| 15.09.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -4,81% | - |
| 12.09.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 0,07% | - |
| 10.09.2025 | 25,89 | 26,79 | 25,78 | 26,79 | 6,14% | 150,00 |
| 09.09.2025 | 25,87 | 26,88 | 24,95 | 25,24 | -1,14% | 57,00 |
| 08.09.2025 | 25,02 | 25,81 | 23,21 | 25,53 | 1,03% | 160,00 |
| 05.09.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 2,10% | - |
| 04.09.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -5,06% | - |
| 03.09.2025 | 26,17 | 26,17 | 26,07 | 26,07 | -1,77% | 80,00 |
| 02.09.2025 | 27,14 | 27,14 | 26,54 | 26,54 | -5,69% | 30,00 |
| 01.09.2025 | 27,09 | 28,14 | 27,09 | 28,14 | 2,59% | 75,00 |
| 29.08.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -3,86% | - |
| 28.08.2025 | 27,52 | 28,53 | 27,52 | 28,53 | 1,31% | 525,00 |
| 27.08.2025 | 26,56 | 28,16 | 26,56 | 28,16 | 18,22% | 174,00 |
| 26.08.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,51% | - |