43,770$
-3,84%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,59 | 45,77 | 42,86 | 43,79 | -3,80% | 2.089,00 |
| 05.03.2026 | 46,37 | 47,11 | 44,21 | 45,52 | -4,85% | 1.225.825,00 |
| 04.03.2026 | 46,88 | 48,50 | 45,75 | 47,84 | 4,41% | 1.154.943,00 |
| 03.03.2026 | 45,14 | 46,83 | 44,13 | 45,82 | -3,01% | 1.253.059,00 |
| 02.03.2026 | 44,59 | 48,93 | 44,05 | 47,24 | 3,19% | 1.350.485,00 |
| 27.02.2026 | 45,52 | 46,28 | 44,44 | 45,78 | -0,63% | 1.020.011,00 |
| 26.02.2026 | 47,50 | 47,50 | 45,05 | 46,07 | -3,34% | 1.070.755,00 |
| 25.02.2026 | 48,75 | 50,24 | 46,50 | 47,66 | -0,54% | 1.292.912,00 |
| 24.02.2026 | 45,23 | 48,35 | 44,80 | 47,92 | 5,95% | 1.551.821,00 |
| 23.02.2026 | 45,43 | 45,50 | 44,15 | 45,23 | -2,73% | 1.065.847,00 |
| 20.02.2026 | 45,47 | 47,05 | 45,01 | 46,50 | 1,44% | 1.804.906,00 |
| 19.02.2026 | 45,40 | 46,76 | 44,41 | 45,84 | -0,28% | 998.918,00 |
| 18.02.2026 | 46,22 | 47,35 | 45,56 | 45,97 | -0,54% | 1.043.539,00 |
| 17.02.2026 | 47,83 | 48,46 | 44,24 | 46,22 | -5,38% | 1.627.218,00 |
| 13.02.2026 | 47,47 | 49,50 | 45,50 | 48,85 | 4,76% | 2.252.716,00 |
| 12.02.2026 | 45,69 | 46,75 | 43,87 | 46,63 | 2,87% | 2.301.826,00 |
| 11.02.2026 | 46,42 | 47,98 | 43,92 | 45,33 | 0,73% | 1.710.073,00 |
| 10.02.2026 | 45,67 | 46,33 | 43,98 | 45,00 | -2,77% | 1.621.505,00 |
| 09.02.2026 | 41,98 | 47,42 | 41,70 | 46,28 | 10,98% | 2.163.263,00 |
| 06.02.2026 | 41,29 | 42,31 | 38,94 | 41,70 | 11,38% | 2.836.034,00 |
| 05.02.2026 | 38,90 | 39,63 | 36,71 | 37,44 | -5,65% | 2.668.121,00 |
| 04.02.2026 | 42,75 | 44,24 | 38,33 | 39,68 | -9,88% | 2.587.422,00 |
| 03.02.2026 | 44,75 | 45,39 | 42,70 | 44,03 | 0,64% | 1.764.680,00 |
| 02.02.2026 | 44,25 | 47,31 | 43,60 | 43,75 | -3,14% | 2.273.138,00 |
| 30.01.2026 | 45,50 | 48,56 | 44,40 | 45,17 | -2,29% | 2.138.088,00 |
| 29.01.2026 | 48,11 | 49,68 | 45,15 | 46,23 | -2,84% | 1.620.753,00 |
| 28.01.2026 | 45,63 | 48,90 | 45,59 | 47,58 | 5,64% | 2.275.919,00 |
| 27.01.2026 | 42,87 | 45,11 | 42,87 | 45,04 | 5,36% | 1.472.602,00 |
| 26.01.2026 | 42,68 | 43,59 | 42,04 | 42,75 | -1,22% | 1.423.980,00 |
| 23.01.2026 | 43,93 | 44,09 | 42,50 | 43,28 | -2,15% | 1.157.389,00 |
| 22.01.2026 | 43,74 | 44,57 | 42,67 | 44,23 | 3,73% | 1.512.850,00 |
| 21.01.2026 | 42,55 | 43,21 | 40,66 | 42,64 | 1,72% | 1.792.023,00 |
| 20.01.2026 | 43,88 | 45,53 | 41,50 | 41,92 | -8,75% | 2.308.258,00 |
| 16.01.2026 | 45,10 | 46,43 | 44,01 | 45,94 | 4,15% | 2.263.232,00 |
| 15.01.2026 | 43,50 | 45,40 | 42,87 | 44,11 | 2,96% | 2.270.116,00 |
| 14.01.2026 | 41,53 | 43,15 | 40,71 | 42,84 | 2,93% | 2.278.219,00 |
| 13.01.2026 | 41,50 | 42,95 | 40,99 | 41,62 | 2,97% | 1.785.506,00 |
| 12.01.2026 | 39,97 | 41,25 | 39,80 | 40,42 | -0,96% | 1.141.689,00 |
| 09.01.2026 | 38,59 | 40,92 | 38,51 | 40,81 | 5,40% | 1.329.144,00 |
| 08.01.2026 | 39,21 | 40,85 | 38,23 | 38,72 | 2,65% | 1.884.221,00 |
| 07.01.2026 | 42,76 | 42,76 | 37,70 | 37,72 | -13,21% | 2.527.613,00 |
| 06.01.2026 | 38,50 | 43,51 | 38,02 | 43,46 | 12,88% | 2.819.180,00 |
| 05.01.2026 | 38,01 | 38,79 | 37,28 | 38,50 | 2,31% | 1.357.975,00 |