54,910€
1,38%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 52,61 | 54,14 | 51,50 | 53,83 | -0,61% | - |
| 22.10.2026 | 54,09 | 54,16 | 54,09 | 54,16 | 2,73% | 37,00 |
| 21.10.2026 | 52,72 | 52,72 | 52,72 | 52,72 | 0,19% | - |
| 20.10.2026 | 52,57 | 52,62 | 52,57 | 52,62 | 1,45% | 20,00 |
| 19.10.2026 | 51,87 | 51,87 | 51,87 | 51,87 | -4,30% | - |
| 16.10.2026 | 53,80 | 54,20 | 53,80 | 54,20 | 0,71% | - |
| 15.10.2026 | 53,72 | 53,82 | 53,72 | 53,82 | -5,46% | - |
| 14.10.2026 | 58,57 | 58,57 | 56,93 | 56,93 | -3,90% | 136,00 |
| 13.10.2026 | 59,24 | 59,24 | 59,24 | 59,24 | -6,27% | - |
| 12.10.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -0,33% | - |
| 09.10.2026 | 59,04 | 63,41 | 59,04 | 63,41 | 2,32% | 130,00 |
| 08.10.2026 | 61,97 | 61,97 | 61,97 | 61,97 | -4,60% | - |
| 07.10.2026 | 64,96 | 64,96 | 64,96 | 64,96 | 6,18% | - |
| 06.10.2026 | 61,18 | 61,18 | 61,18 | 61,18 | -2,90% | - |
| 05.10.2026 | 63,01 | 63,01 | 63,01 | 63,01 | 2,46% | - |
| 02.10.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,20% | - |
| 01.10.2026 | 61,38 | 61,38 | 61,38 | 61,38 | 2,66% | - |
| 30.09.2026 | 59,79 | 59,79 | 59,79 | 59,79 | -3,60% | - |
| 29.09.2026 | 61,69 | 62,02 | 61,69 | 62,02 | -1,05% | 1.850,00 |
| 28.09.2026 | 62,68 | 62,68 | 62,68 | 62,68 | -1,34% | - |
| 25.09.2026 | 63,53 | 63,53 | 63,53 | 63,53 | 0,67% | - |
| 24.09.2026 | 63,11 | 63,11 | 63,11 | 63,11 | -1,99% | - |
| 23.09.2026 | 64,39 | 64,39 | 64,39 | 64,39 | -1,48% | - |
| 22.09.2026 | 65,36 | 65,36 | 65,36 | 65,36 | -0,44% | - |
| 21.09.2026 | 65,65 | 65,65 | 65,65 | 65,65 | 4,99% | - |
| 18.09.2026 | 62,53 | 62,53 | 62,53 | 62,53 | 2,54% | - |
| 17.09.2026 | 60,98 | 60,98 | 60,98 | 60,98 | 1,48% | - |
| 16.09.2026 | 60,09 | 60,09 | 60,09 | 60,09 | -3,81% | - |
| 15.09.2026 | 60,71 | 62,47 | 60,71 | 62,47 | -0,29% | - |
| 14.09.2026 | 62,69 | 62,69 | 62,65 | 62,65 | -0,40% | 57,00 |
| 11.09.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 2,90% | - |
| 10.09.2026 | 61,13 | 61,13 | 61,13 | 61,13 | -6,80% | - |
| 09.09.2026 | 65,59 | 65,59 | 65,59 | 65,59 | 3,62% | - |
| 08.09.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -0,35% | - |
| 07.09.2026 | 63,52 | 63,52 | 63,52 | 63,52 | 4,94% | - |
| 04.09.2026 | 60,53 | 60,53 | 60,53 | 60,53 | 1,17% | - |
| 03.09.2026 | 59,10 | 59,83 | 59,10 | 59,83 | 6,65% | 100,00 |
| 02.09.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -1,32% | - |
| 01.09.2026 | 56,85 | 56,85 | 56,85 | 56,85 | 0,02% | - |
| 31.08.2026 | 56,84 | 56,84 | 56,84 | 56,84 | -2,42% | - |
| 28.08.2026 | 61,13 | 61,13 | 58,25 | 58,25 | -4,51% | 145,00 |
| 27.08.2026 | 60,36 | 61,00 | 60,36 | 61,00 | 0,35% | 163,00 |
| 26.08.2026 | 60,79 | 60,79 | 60,79 | 60,79 | -0,23% | - |
| 25.08.2026 | 60,93 | 60,93 | 60,93 | 60,93 | -2,54% | - |
| 24.08.2026 | 62,52 | 62,52 | 62,52 | 62,52 | 0,61% | - |
| 21.08.2026 | 62,14 | 62,14 | 62,14 | 62,14 | -3,60% | - |
| 20.08.2026 | 64,46 | 64,46 | 64,46 | 64,46 | -3,46% | - |
| 19.08.2026 | 66,77 | 66,77 | 66,77 | 66,77 | -2,58% | 76,00 |
| 18.08.2026 | 68,54 | 68,54 | 68,54 | 68,54 | -2,30% | - |
| 17.08.2026 | 70,15 | 70,15 | 70,15 | 70,15 | -0,36% | - |
| 14.08.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -5,16% | - |
| 13.08.2026 | 74,33 | 74,33 | 74,23 | 74,23 | 0,92% | 30,00 |
| 12.08.2026 | 71,96 | 76,30 | 71,96 | 73,55 | 0,11% | 210,00 |
| 11.08.2026 | 72,03 | 73,47 | 72,03 | 73,47 | 5,86% | 80,00 |
| 10.08.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -4,77% | 35,00 |
| 07.08.2026 | 69,78 | 72,88 | 69,78 | 72,88 | 7,89% | 50,00 |
| 06.08.2026 | 68,96 | 68,96 | 67,55 | 67,55 | 0,82% | 100,00 |
| 05.08.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -6,11% | - |
| 04.08.2026 | 69,40 | 71,36 | 69,40 | 71,36 | 5,53% | 38,00 |
| 03.08.2026 | 65,85 | 68,74 | 65,85 | 67,62 | 1,68% | 60,00 |
| 31.07.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,84% | - |
| 30.07.2026 | 60,26 | 65,30 | 60,26 | 65,30 | 4,13% | 270,00 |
| 29.07.2026 | 63,63 | 63,63 | 62,71 | 62,71 | -2,93% | 80,00 |
| 28.07.2026 | 64,27 | 64,60 | 64,27 | 64,60 | -0,62% | 10,00 |
| 27.07.2026 | 62,35 | 65,00 | 62,35 | 65,00 | 1,64% | 55,00 |
| 24.07.2026 | 63,95 | 63,95 | 63,95 | 63,95 | -3,11% | - |
| 23.07.2026 | 63,61 | 66,00 | 63,61 | 66,00 | 4,43% | 100,00 |
| 22.07.2026 | 63,20 | 63,20 | 63,20 | 63,20 | 5,25% | - |
| 21.07.2026 | 60,05 | 60,05 | 60,05 | 60,05 | -2,02% | - |
| 20.07.2026 | 61,29 | 61,29 | 61,29 | 61,29 | 2,18% | - |
| 17.07.2026 | 58,22 | 59,98 | 57,63 | 59,98 | 0,55% | 324,00 |
| 16.07.2026 | 60,50 | 60,50 | 59,65 | 59,65 | -4,48% | 130,00 |
| 15.07.2026 | 60,01 | 62,45 | 60,01 | 62,45 | 4,20% | 50,00 |
| 14.07.2026 | 59,93 | 59,93 | 59,93 | 59,93 | -0,71% | - |
| 13.07.2026 | 61,00 | 61,00 | 60,36 | 60,36 | 0,25% | 180,00 |
| 10.07.2026 | 60,21 | 60,21 | 60,21 | 60,21 | -2,93% | - |
| 09.07.2026 | 63,69 | 63,69 | 62,03 | 62,03 | -4,57% | 20,00 |
| 08.07.2026 | 65,75 | 65,75 | 65,00 | 65,00 | -9,23% | 30,00 |
| 07.07.2026 | 71,61 | 71,61 | 71,61 | 71,61 | -2,31% | - |
| 06.07.2026 | 74,30 | 75,33 | 73,30 | 73,30 | 2,62% | 145,00 |
| 03.07.2026 | 71,43 | 71,43 | 71,43 | 71,43 | 2,04% | - |
| 02.07.2026 | 71,22 | 71,22 | 70,00 | 70,00 | -8,96% | 60,00 |
| 01.07.2026 | 76,89 | 76,89 | 76,89 | 76,89 | 2,52% | - |
| 30.06.2026 | 65,98 | 75,00 | 65,98 | 75,00 | 22,89% | 150,00 |
| 29.06.2026 | 53,53 | 61,03 | 53,53 | 61,03 | 17,28% | 150,00 |
| 26.06.2026 | 51,32 | 52,04 | 51,32 | 52,04 | -7,78% | 57,00 |
| 25.06.2026 | 56,00 | 56,43 | 56,00 | 56,43 | 2,28% | 57,00 |
| 24.06.2026 | 55,17 | 55,17 | 55,17 | 55,17 | 1,16% | - |
| 23.06.2026 | 54,54 | 54,54 | 54,54 | 54,54 | -0,33% | - |
| 22.06.2026 | 54,72 | 54,72 | 54,72 | 54,72 | -3,42% | - |
| 19.06.2026 | 54,70 | 56,66 | 54,70 | 56,66 | 2,31% | 250,00 |
| 18.06.2026 | 55,38 | 55,38 | 55,38 | 55,38 | 1,41% | - |
| 17.06.2026 | 52,86 | 54,61 | 52,86 | 54,61 | -2,01% | 150,00 |
| 16.06.2026 | 55,73 | 55,73 | 55,73 | 55,73 | -11,54% | - |
| 15.06.2026 | 61,00 | 63,00 | 61,00 | 63,00 | 2,26% | 15,00 |
| 12.06.2026 | 61,61 | 61,61 | 61,61 | 61,61 | 17,20% | - |
| 11.06.2026 | 52,52 | 52,57 | 52,52 | 52,57 | -2,72% | 90,00 |
| 10.06.2026 | 54,04 | 54,04 | 54,04 | 54,04 | -3,24% | - |
| 09.06.2026 | 55,85 | 55,85 | 55,85 | 55,85 | -7,41% | - |
| 08.06.2026 | 57,22 | 60,32 | 57,22 | 60,32 | -5,16% | 120,00 |