51,030€
3,64%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 50,85 | 52,02 | 49,85 | 51,16 | 3,89% | 26,00 |
| 15.04.2026 | 47,37 | 49,32 | 47,37 | 49,24 | 4,50% | 170,00 |
| 14.04.2026 | 47,12 | 47,12 | 47,12 | 47,12 | -1,73% | - |
| 13.04.2026 | 46,89 | 47,95 | 46,89 | 47,95 | 3,25% | 80,00 |
| 10.04.2026 | 46,44 | 46,44 | 46,44 | 46,44 | -3,22% | - |
| 09.04.2026 | 49,18 | 49,18 | 47,99 | 47,99 | -0,03% | 172,00 |
| 08.04.2026 | 49,13 | 50,10 | 48,00 | 48,00 | 7,87% | 1.310,00 |
| 07.04.2026 | 45,88 | 45,88 | 44,50 | 44,50 | -3,47% | 2.050,00 |
| 02.04.2026 | 38,57 | 46,10 | 38,57 | 46,10 | 18,30% | 300,00 |
| 01.04.2026 | 38,97 | 38,97 | 38,97 | 38,97 | 3,56% | - |
| 31.03.2026 | 37,63 | 37,63 | 37,63 | 37,63 | -8,93% | 380,00 |
| 30.03.2026 | 39,68 | 41,32 | 39,68 | 41,32 | 0,78% | 133,00 |
| 27.03.2026 | 40,80 | 41,00 | 40,00 | 41,00 | -2,91% | 1.300,00 |
| 26.03.2026 | 42,23 | 42,23 | 42,23 | 42,23 | -1,72% | - |
| 25.03.2026 | 40,88 | 42,97 | 40,88 | 42,97 | 0,89% | 865,00 |
| 24.03.2026 | 41,52 | 42,59 | 41,52 | 42,59 | 7,82% | 35,00 |
| 23.03.2026 | 39,15 | 39,50 | 39,15 | 39,50 | -5,39% | 230,00 |
| 20.03.2026 | 44,15 | 44,15 | 41,75 | 41,75 | 0,55% | 300,00 |
| 19.03.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -3,51% | - |
| 18.03.2026 | 42,81 | 43,03 | 42,81 | 43,03 | 6,51% | 1.000,00 |
| 17.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -2,27% | - |
| 16.03.2026 | 39,78 | 41,34 | 39,78 | 41,34 | -0,39% | 33,00 |
| 13.03.2026 | 39,34 | 41,50 | 39,34 | 41,50 | 5,87% | 1,00 |
| 12.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,20% | - |
| 11.03.2026 | 39,12 | 39,12 | 39,12 | 39,12 | 0,95% | - |
| 10.03.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 5,73% | - |
| 09.03.2026 | 36,65 | 36,65 | 36,65 | 36,65 | -4,76% | - |
| 06.03.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -4,66% | - |
| 05.03.2026 | 40,36 | 40,36 | 40,36 | 40,36 | 4,80% | - |
| 04.03.2026 | 38,51 | 38,51 | 38,51 | 38,51 | -2,21% | - |
| 03.03.2026 | 39,38 | 39,38 | 39,38 | 39,38 | 4,87% | - |
| 02.03.2026 | 37,82 | 37,82 | 37,55 | 37,55 | -1,62% | 35,00 |
| 27.02.2026 | 38,17 | 38,17 | 38,17 | 38,17 | -3,34% | - |
| 26.02.2026 | 39,49 | 39,49 | 39,49 | 39,49 | -0,85% | - |
| 25.02.2026 | 39,80 | 42,08 | 39,80 | 39,83 | 5,65% | 480,00 |
| 24.02.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -2,23% | - |
| 23.02.2026 | 38,36 | 39,93 | 38,36 | 38,56 | 0,10% | 203,00 |
| 20.02.2026 | 38,31 | 38,52 | 38,31 | 38,52 | 0,71% | 20,00 |
| 19.02.2026 | 38,25 | 38,25 | 38,25 | 38,25 | -0,16% | - |
| 18.02.2026 | 38,31 | 38,31 | 38,31 | 38,31 | -8,31% | - |
| 17.02.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -1,07% | - |
| 16.02.2026 | 41,90 | 42,23 | 41,90 | 42,23 | 9,69% | 220,00 |
| 13.02.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 2,61% | - |
| 12.02.2026 | 37,54 | 37,54 | 37,52 | 37,52 | 1,19% | 50,00 |
| 11.02.2026 | 37,08 | 37,08 | 37,08 | 37,08 | -2,65% | - |
| 10.02.2026 | 38,09 | 38,09 | 38,09 | 38,09 | 6,49% | - |
| 09.02.2026 | 35,03 | 35,77 | 35,03 | 35,77 | 3,32% | 180,00 |
| 06.02.2026 | 31,00 | 34,62 | 31,00 | 34,62 | 11,68% | 315,00 |
| 05.02.2026 | 33,02 | 33,02 | 31,00 | 31,00 | -15,16% | 25,00 |
| 04.02.2026 | 36,54 | 36,54 | 36,54 | 36,54 | -1,24% | - |
| 03.02.2026 | 36,39 | 37,08 | 36,39 | 37,00 | -4,24% | 352,00 |
| 02.02.2026 | 36,93 | 38,64 | 36,93 | 38,64 | 2,25% | 514,00 |
| 30.01.2026 | 37,76 | 37,79 | 37,76 | 37,79 | -2,15% | - |
| 29.01.2026 | 38,98 | 38,98 | 38,62 | 38,62 | 4,58% | 80,00 |
| 28.01.2026 | 36,93 | 36,93 | 36,93 | 36,93 | 4,35% | - |
| 27.01.2026 | 35,39 | 35,39 | 35,39 | 35,39 | -0,98% | - |
| 26.01.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -3,35% | 185,00 |
| 23.01.2026 | 36,98 | 36,98 | 36,98 | 36,98 | 3,27% | - |
| 22.01.2026 | 35,81 | 35,81 | 35,81 | 35,81 | -2,16% | - |
| 21.01.2026 | 35,19 | 37,50 | 35,19 | 36,60 | 3,19% | 870,00 |
| 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% | - |