24,100€
-3,21%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,50 | 23,90 | 23,00 | 23,30 | -6,43% | 24,00 |
| 06.03.2026 | 26,90 | 27,20 | 24,70 | 24,90 | -11,07% | 10,00 |
| 05.03.2026 | 28,30 | 28,30 | 27,60 | 28,00 | 0,72% | - |
| 04.03.2026 | 28,50 | 29,30 | 27,30 | 27,80 | -7,95% | 76,00 |
| 03.03.2026 | 29,70 | 31,40 | 28,00 | 30,20 | 12,27% | 340,00 |
| 02.03.2026 | 24,90 | 26,90 | 24,10 | 26,90 | 6,32% | - |
| 27.02.2026 | 25,30 | 25,40 | 25,20 | 25,30 | 0,80% | - |
| 26.02.2026 | 26,50 | 26,80 | 25,10 | 25,10 | 0,40% | 75,00 |
| 25.02.2026 | 24,70 | 25,20 | 24,70 | 25,00 | 0,40% | - |
| 24.02.2026 | 23,40 | 25,10 | 23,10 | 24,90 | 6,41% | - |
| 23.02.2026 | 23,40 | 23,40 | 23,10 | 23,40 | 0,43% | - |
| 20.02.2026 | 22,50 | 23,50 | 22,10 | 23,30 | 4,48% | - |
| 19.02.2026 | 21,30 | 22,70 | 21,30 | 22,30 | 0,00% | - |
| 18.02.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 2,29% | - |
| 17.02.2026 | 22,10 | 22,10 | 21,80 | 21,80 | -1,36% | - |
| 16.02.2026 | 22,10 | 22,20 | 22,10 | 22,10 | -1,78% | - |
| 13.02.2026 | 22,30 | 22,50 | 22,10 | 22,50 | -0,88% | - |
| 12.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 11.02.2026 | 22,90 | 23,20 | 22,80 | 22,80 | -0,44% | - |
| 10.02.2026 | 23,10 | 23,50 | 22,70 | 22,90 | 1,33% | - |
| 09.02.2026 | 22,30 | 22,70 | 22,30 | 22,60 | 2,26% | 50,00 |
| 06.02.2026 | 21,60 | 22,30 | 20,90 | 22,10 | 7,28% | - |
| 05.02.2026 | 20,80 | 20,90 | 20,50 | 20,60 | -5,94% | - |
| 04.02.2026 | 22,20 | 22,20 | 21,90 | 21,90 | 0,92% | - |
| 03.02.2026 | 22,10 | 22,70 | 21,50 | 21,70 | 6,90% | 206,00 |
| 02.02.2026 | 20,50 | 20,50 | 19,85 | 20,30 | -0,98% | - |
| 30.01.2026 | 20,70 | 20,70 | 20,40 | 20,50 | 5,13% | - |
| 29.01.2026 | 18,60 | 20,90 | 18,60 | 19,50 | 11,43% | 182,00 |
| 28.01.2026 | 17,45 | 18,05 | 17,25 | 17,50 | 2,34% | - |
| 27.01.2026 | 17,15 | 17,15 | 17,00 | 17,10 | 0,88% | - |
| 26.01.2026 | 15,90 | 17,05 | 15,80 | 16,95 | 2,11% | - |
| 23.01.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -1,78% | - |
| 22.01.2026 | 16,20 | 16,90 | 16,20 | 16,90 | 6,62% | - |
| 21.01.2026 | 15,95 | 16,00 | 15,80 | 15,85 | 0,63% | - |
| 20.01.2026 | 15,85 | 15,85 | 15,60 | 15,75 | -0,32% | - |
| 19.01.2026 | 15,95 | 15,95 | 15,70 | 15,80 | -2,17% | - |
| 16.01.2026 | 16,20 | 16,55 | 15,95 | 16,15 | 4,53% | - |
| 15.01.2026 | 15,30 | 15,60 | 15,30 | 15,45 | 0,00% | - |
| 14.01.2026 | 15,35 | 15,50 | 15,35 | 15,45 | 0,32% | - |
| 13.01.2026 | 15,40 | 15,50 | 15,30 | 15,40 | 1,65% | - |
| 12.01.2026 | 15,30 | 15,30 | 15,10 | 15,15 | 2,71% | - |
| 09.01.2026 | 14,80 | 14,80 | 14,70 | 14,75 | 0,00% | - |
| 08.01.2026 | 16,10 | 16,10 | 14,65 | 14,75 | -6,94% | - |
| 07.01.2026 | 15,95 | 16,10 | 15,35 | 15,85 | 2,26% | - |
| 06.01.2026 | 15,40 | 15,70 | 15,40 | 15,50 | -0,64% | - |
| 05.01.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 2,30% | - |
| 02.01.2026 | 15,20 | 15,30 | 15,20 | 15,25 | -0,97% | - |
| 30.12.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 29.12.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,96% | - |
| 23.12.2025 | 15,60 | 15,75 | 15,45 | 15,55 | 0,32% | 4,00 |
| 22.12.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 4,03% | - |
| 19.12.2025 | 14,75 | 14,90 | 14,75 | 14,90 | 1,71% | - |
| 18.12.2025 | 14,55 | 14,70 | 14,55 | 14,65 | 0,00% | - |
| 17.12.2025 | 15,20 | 15,20 | 14,55 | 14,65 | -2,01% | 4,00 |
| 16.12.2025 | 15,20 | 15,20 | 14,90 | 14,95 | -2,61% | - |
| 15.12.2025 | 15,30 | 15,40 | 15,30 | 15,35 | -8,36% | - |
| 12.12.2025 | 16,80 | 17,00 | 16,55 | 16,75 | 0,60% | - |
| 11.12.2025 | 16,45 | 16,65 | 16,05 | 16,65 | 2,15% | 5,00 |
| 10.12.2025 | 16,30 | 16,35 | 16,30 | 16,30 | 0,62% | - |
| 09.12.2025 | 16,15 | 16,45 | 16,00 | 16,20 | 2,53% | - |
| 08.12.2025 | 15,80 | 15,80 | 15,75 | 15,80 | 4,98% | - |
| 05.12.2025 | 15,00 | 15,15 | 15,00 | 15,05 | -1,31% | - |
| 04.12.2025 | 15,05 | 15,25 | 14,90 | 15,25 | 3,39% | - |
| 03.12.2025 | 15,10 | 15,20 | 14,35 | 14,75 | -2,64% | - |
| 02.12.2025 | 15,10 | 15,45 | 15,10 | 15,15 | -1,30% | 160,00 |
| 01.12.2025 | 15,55 | 15,55 | 15,10 | 15,35 | -0,97% | - |
| 27.11.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | - |
| 26.11.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 4,73% | - |
| 25.11.2025 | 14,40 | 14,90 | 14,20 | 14,80 | 2,78% | 600,00 |
| 24.11.2025 | 13,85 | 14,50 | 13,80 | 14,40 | 3,97% | - |
| 21.11.2025 | 13,80 | 14,00 | 13,55 | 13,85 | -1,07% | 4,00 |
| 20.11.2025 | 14,05 | 14,65 | 13,95 | 14,00 | -1,75% | - |
| 19.11.2025 | 14,25 | 14,35 | 14,25 | 14,25 | -0,35% | - |
| 18.11.2025 | 14,30 | 14,35 | 14,25 | 14,30 | -3,05% | - |
| 17.11.2025 | 14,55 | 14,85 | 14,45 | 14,75 | 1,37% | - |
| 14.11.2025 | 14,55 | 14,75 | 14,15 | 14,55 | -5,83% | - |
| 13.11.2025 | 15,45 | 15,45 | 15,15 | 15,45 | -1,28% | - |
| 12.11.2025 | 15,45 | 15,70 | 15,45 | 15,65 | -0,63% | - |
| 11.11.2025 | 15,70 | 15,80 | 15,55 | 15,75 | 0,00% | - |
| 10.11.2025 | 15,65 | 15,85 | 15,60 | 15,75 | 5,35% | - |
| 07.11.2025 | 15,25 | 15,35 | 14,85 | 14,95 | -1,32% | - |
| 06.11.2025 | 15,30 | 15,30 | 14,95 | 15,15 | 4,12% | 5,00 |
| 05.11.2025 | 14,45 | 14,65 | 14,35 | 14,55 | -1,02% | - |
| 04.11.2025 | 15,25 | 15,25 | 14,65 | 14,70 | -4,23% | - |
| 03.11.2025 | 15,40 | 15,40 | 15,25 | 15,35 | 2,68% | - |
| 31.10.2025 | 14,65 | 15,25 | 14,65 | 14,95 | 3,10% | 39,00 |
| 30.10.2025 | 13,10 | 14,75 | 12,60 | 14,50 | 13,73% | 98,00 |
| 29.10.2025 | 12,00 | 13,15 | 12,00 | 12,75 | 4,94% | - |
| 28.10.2025 | 11,95 | 12,15 | 11,95 | 12,15 | 0,00% | - |
| 27.10.2025 | 11,95 | 12,15 | 11,95 | 12,15 | 2,10% | - |
| 24.10.2025 | 11,55 | 11,95 | 11,45 | 11,90 | 3,93% | - |
| 23.10.2025 | 11,45 | 11,50 | 11,45 | 11,45 | 0,44% | - |
| 22.10.2025 | 11,45 | 11,55 | 11,15 | 11,40 | 1,33% | - |
| 21.10.2025 | 11,35 | 11,35 | 11,25 | 11,25 | -0,88% | - |
| 20.10.2025 | 11,25 | 11,45 | 11,25 | 11,35 | 2,71% | 34,00 |
| 17.10.2025 | 11,45 | 11,45 | 10,95 | 11,05 | -2,21% | 6,00 |
| 16.10.2025 | 11,25 | 11,45 | 11,15 | 11,30 | 3,20% | - |
| 15.10.2025 | 11,05 | 11,05 | 10,95 | 10,95 | 1,86% | - |
| 14.10.2025 | 10,85 | 10,85 | 10,75 | 10,75 | 0,00% | - |
| 13.10.2025 | 10,55 | 10,75 | 10,55 | 10,75 | -2,27% | - |