69,335€
-3,98%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 71,75 | 74,52 | 67,97 | 68,22 | -5,53% | 243,00 |
| 28.05.2026 | 72,21 | 72,21 | 72,21 | 72,21 | -2,17% | - |
| 27.05.2026 | 68,63 | 74,02 | 68,63 | 73,81 | 3,96% | 717,00 |
| 26.05.2026 | 65,78 | 72,88 | 65,78 | 71,00 | 6,94% | 2.056,00 |
| 25.05.2026 | 63,37 | 66,39 | 63,37 | 66,39 | 2,14% | 47,00 |
| 22.05.2026 | 59,90 | 65,00 | 59,90 | 65,00 | 2,64% | 155,00 |
| 21.05.2026 | 63,44 | 66,03 | 63,33 | 63,33 | 5,60% | 1.110,00 |
| 20.05.2026 | 59,97 | 59,97 | 59,97 | 59,97 | 4,51% | - |
| 19.05.2026 | 60,03 | 60,03 | 57,38 | 57,38 | -2,75% | 55,00 |
| 18.05.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -4,03% | - |
| 15.05.2026 | 62,12 | 62,12 | 61,48 | 61,48 | -0,92% | 155,00 |
| 14.05.2026 | 59,19 | 62,05 | 59,19 | 62,05 | 4,64% | 10,00 |
| 13.05.2026 | 59,46 | 59,46 | 59,30 | 59,30 | -4,00% | 750,00 |
| 12.05.2026 | 60,78 | 61,77 | 60,78 | 61,77 | -0,13% | 25,00 |
| 11.05.2026 | 58,34 | 61,85 | 58,34 | 61,85 | 11,36% | 60,00 |
| 08.05.2026 | 55,54 | 55,54 | 55,54 | 55,54 | -2,90% | - |
| 07.05.2026 | 56,17 | 57,20 | 56,17 | 57,20 | 4,08% | 230,00 |
| 06.05.2026 | 54,96 | 54,96 | 54,96 | 54,96 | 2,37% | - |
| 05.05.2026 | 53,65 | 55,79 | 53,65 | 53,69 | -1,45% | 275,00 |
| 04.05.2026 | 54,51 | 54,51 | 54,48 | 54,48 | 9,66% | 10,00 |
| 30.04.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 1,92% | - |
| 29.04.2026 | 48,75 | 48,75 | 48,75 | 48,75 | -0,66% | - |
| 28.04.2026 | 49,07 | 49,07 | 49,07 | 49,07 | -5,22% | - |
| 27.04.2026 | 51,77 | 51,77 | 51,77 | 51,77 | -1,50% | - |
| 24.04.2026 | 52,56 | 52,56 | 52,56 | 52,56 | -4,23% | - |
| 23.04.2026 | 52,59 | 54,88 | 52,59 | 54,88 | 1,97% | 95,00 |
| 22.04.2026 | 54,00 | 54,00 | 53,82 | 53,82 | -0,22% | 1.396,00 |
| 21.04.2026 | 53,45 | 55,00 | 53,45 | 53,94 | -1,66% | 472,00 |
| 20.04.2026 | 52,09 | 54,85 | 52,09 | 54,85 | 7,59% | 100,00 |
| 17.04.2026 | 50,98 | 50,98 | 50,98 | 50,98 | -1,81% | - |
| 16.04.2026 | 49,85 | 51,92 | 49,85 | 51,92 | 5,44% | 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 |