43,300€
0,01%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,74 | 44,81 | 42,46 | 42,69 | -1,41% | 2.340,00 |
| 07.05.2026 | 45,14 | 45,46 | 42,34 | 43,30 | -3,13% | 121,00 |
| 06.05.2026 | 46,19 | 48,54 | 43,97 | 44,70 | -2,87% | 38,00 |
| 05.05.2026 | 45,27 | 47,65 | 44,98 | 46,02 | 0,81% | 241,00 |
| 04.05.2026 | 48,24 | 49,03 | 45,39 | 45,65 | 3,26% | 565,00 |
| 30.04.2026 | 47,75 | 51,88 | 41,99 | 44,21 | 13,20% | 550,00 |
| 29.04.2026 | 37,55 | 39,22 | 36,91 | 39,05 | 6,23% | 72,00 |
| 28.04.2026 | 38,55 | 38,69 | 35,34 | 36,76 | -3,96% | 5.314,00 |
| 27.04.2026 | 41,77 | 41,90 | 38,01 | 38,28 | -5,90% | 5.433,00 |
| 24.04.2026 | 39,51 | 41,70 | 39,51 | 40,68 | 2,96% | 149,00 |
| 23.04.2026 | 37,54 | 40,13 | 37,06 | 39,51 | 4,57% | 200,00 |
| 22.04.2026 | 37,89 | 39,45 | 36,76 | 37,78 | 1,07% | 2,00 |
| 21.04.2026 | 38,01 | 39,28 | 37,19 | 37,38 | -0,91% | - |
| 20.04.2026 | 37,15 | 38,79 | 36,76 | 37,73 | 0,83% | 15,00 |
| 17.04.2026 | 34,85 | 37,45 | 34,85 | 37,42 | 6,63% | 98,00 |
| 16.04.2026 | 33,71 | 35,42 | 32,73 | 35,09 | 6,95% | 85,00 |
| 15.04.2026 | 34,46 | 35,01 | 31,93 | 32,81 | -5,53% | 288,00 |
| 14.04.2026 | 35,38 | 36,01 | 33,90 | 34,73 | -1,85% | - |
| 13.04.2026 | 35,55 | 35,95 | 34,91 | 35,39 | -1,59% | 61,00 |
| 10.04.2026 | 36,31 | 37,63 | 35,67 | 35,96 | -1,84% | 24,00 |
| 09.04.2026 | 35,34 | 36,75 | 35,06 | 36,63 | 4,63% | 334,00 |
| 08.04.2026 | 35,64 | 36,16 | 33,88 | 35,01 | 8,79% | 695,00 |
| 07.04.2026 | 30,93 | 32,77 | 30,51 | 32,18 | 0,88% | 571,00 |
| 02.04.2026 | 29,80 | 32,40 | 29,20 | 31,90 | 4,93% | - |
| 01.04.2026 | 29,30 | 31,30 | 29,00 | 30,40 | 5,92% | - |
| 31.03.2026 | 27,10 | 28,90 | 27,10 | 28,70 | 0,00% | - |
| 30.03.2026 | 30,10 | 31,40 | 28,60 | 28,70 | -3,37% | - |
| 27.03.2026 | 29,90 | 30,50 | 29,50 | 29,70 | -2,30% | - |
| 26.03.2026 | 32,30 | 32,30 | 30,20 | 30,40 | -6,75% | - |
| 25.03.2026 | 31,50 | 32,70 | 30,90 | 32,60 | 6,19% | 12,00 |
| 24.03.2026 | 28,70 | 31,10 | 28,30 | 30,70 | 12,87% | 12,00 |
| 23.03.2026 | 26,90 | 27,20 | 26,90 | 27,20 | -1,81% | - |
| 20.03.2026 | 30,00 | 30,00 | 27,70 | 27,70 | -4,81% | 830,00 |
| 19.03.2026 | 28,00 | 29,10 | 26,90 | 29,10 | 8,18% | - |
| 18.03.2026 | 26,90 | 27,00 | 26,70 | 26,90 | -1,82% | - |
| 17.03.2026 | 27,20 | 27,60 | 27,10 | 27,40 | 1,11% | - |
| 16.03.2026 | 26,80 | 27,40 | 26,40 | 27,10 | 4,23% | 90,00 |
| 13.03.2026 | 26,00 | 26,10 | 26,00 | 26,00 | 1,56% | - |
| 12.03.2026 | 25,70 | 25,70 | 25,60 | 25,60 | -1,92% | - |
| 11.03.2026 | 25,70 | 26,10 | 24,90 | 26,10 | 3,98% | - |
| 10.03.2026 | 25,10 | 25,60 | 24,80 | 25,10 | 7,73% | 22,00 |
| 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% | - |