9,170$
-5,66%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,85 | 10,40 | 9,21 | 9,23 | -5,04% | 2.764.969,00 |
| 03.12.2024 | 10,06 | 10,25 | 9,54 | 9,72 | -3,38% | 2.434.907,00 |
| 02.12.2024 | 9,40 | 10,11 | 9,07 | 10,06 | 7,82% | 4.374.785,00 |
| 29.11.2024 | 9,65 | 9,73 | 9,09 | 9,33 | -2,81% | 1.762.766,00 |
| 27.11.2024 | 8,97 | 9,71 | 8,95 | 9,60 | 10,47% | 3.660.161,00 |
| 26.11.2024 | 9,70 | 9,70 | 8,51 | 8,69 | -10,50% | 3.328.172,00 |
| 25.11.2024 | 9,52 | 9,81 | 9,05 | 9,71 | 3,19% | 4.920.370,00 |
| 22.11.2024 | 9,07 | 9,85 | 8,58 | 9,41 | 13,10% | 8.681.239,00 |
| 21.11.2024 | 6,98 | 8,91 | 6,85 | 8,32 | 20,06% | 881.236,00 |
| 20.11.2024 | 6,73 | 7,09 | 6,69 | 6,93 | 1,46% | 2.361.250,00 |
| 19.11.2024 | 7,18 | 7,20 | 6,76 | 6,83 | -6,18% | 3.261.530,00 |
| 18.11.2024 | 7,49 | 7,66 | 7,17 | 7,28 | -1,62% | 2.348.879,00 |
| 15.11.2024 | 7,85 | 7,85 | 7,30 | 7,40 | -4,27% | 2.714.991,00 |
| 14.11.2024 | 7,85 | 8,03 | 7,66 | 7,73 | -2,03% | 2.429.584,00 |
| 13.11.2024 | 8,50 | 8,56 | 7,82 | 7,89 | -6,24% | 3.606.140,00 |
| 12.11.2024 | 8,76 | 8,86 | 8,16 | 8,42 | -6,50% | 2.625.218,00 |
| 11.11.2024 | 9,03 | 9,03 | 8,63 | 9,00 | 0,11% | 2.720.421,00 |
| 08.11.2024 | 9,48 | 9,50 | 8,49 | 8,99 | -5,17% | 4.536.037,00 |
| 07.11.2024 | 10,64 | 10,64 | 9,21 | 9,48 | -7,60% | 5.312.984,00 |
| 06.11.2024 | 10,84 | 11,17 | 10,05 | 10,26 | -2,29% | 4.634.124,00 |
| 05.11.2024 | 10,25 | 10,65 | 10,10 | 10,50 | 3,24% | 2.216.941,00 |
| 04.11.2024 | 9,60 | 10,33 | 9,60 | 10,17 | 7,05% | 2.489.129,00 |
| 01.11.2024 | 9,79 | 9,85 | 9,37 | 9,50 | -0,94% | 1.944.213,00 |
| 31.10.2024 | 10,24 | 10,31 | 9,53 | 9,59 | -6,16% | 1.961.050,00 |
| 30.10.2024 | 10,25 | 10,62 | 10,16 | 10,22 | -0,58% | 1.484.726,00 |
| 29.10.2024 | 10,27 | 10,65 | 10,10 | 10,28 | -0,48% | 1.325.468,00 |
| 28.10.2024 | 10,36 | 10,56 | 10,23 | 10,33 | 0,98% | 1.108.664,00 |
| 25.10.2024 | 10,28 | 10,46 | 10,11 | 10,23 | 0,00% | 1.064.142,00 |
| 24.10.2024 | 10,27 | 10,39 | 10,08 | 10,23 | -0,58% | 1.437.191,00 |
| 23.10.2024 | 10,52 | 10,55 | 9,98 | 10,29 | -2,97% | 2.447.714,00 |
| 22.10.2024 | 10,74 | 10,81 | 10,52 | 10,61 | -1,71% | 1.350.567,00 |
| 21.10.2024 | 11,11 | 11,12 | 10,63 | 10,79 | -2,97% | 1.676.471,00 |
| 18.10.2024 | 11,64 | 11,76 | 11,06 | 11,12 | -3,81% | 1.905.244,00 |
| 17.10.2024 | 11,09 | 11,75 | 10,89 | 11,56 | 4,52% | 2.130.413,00 |
| 16.10.2024 | 10,85 | 11,22 | 10,73 | 11,06 | 2,79% | 1.713.781,00 |
| 15.10.2024 | 11,10 | 11,19 | 10,62 | 10,76 | -1,56% | 2.053.939,00 |
| 14.10.2024 | 10,85 | 11,29 | 10,71 | 10,93 | 0,18% | 2.497.149,00 |
| 11.10.2024 | 10,52 | 11,06 | 10,40 | 10,91 | 2,25% | 2.185.763,00 |
| 10.10.2024 | 11,30 | 11,30 | 10,57 | 10,67 | -5,24% | 2.137.055,00 |
| 09.10.2024 | 10,95 | 11,29 | 10,73 | 11,26 | 3,26% | 2.218.413,00 |
| 08.10.2024 | 11,27 | 11,27 | 10,89 | 10,91 | -3,06% | 1.041.400,00 |
| 07.10.2024 | 11,40 | 11,47 | 10,91 | 11,25 | -1,32% | 1.222.758,00 |
| 04.10.2024 | 11,36 | 11,60 | 11,17 | 11,40 | 2,10% | 1.388.128,00 |
| 03.10.2024 | 11,28 | 11,47 | 10,87 | 11,17 | -2,06% | 1.782.380,00 |
| 02.10.2024 | 11,46 | 11,74 | 11,29 | 11,40 | -1,21% | 1.208.755,00 |
| 01.10.2024 | 11,91 | 12,01 | 11,37 | 11,54 | -3,27% | 2.822.794,00 |
| 30.09.2024 | 12,00 | 12,38 | 11,77 | 11,93 | -2,05% | 1.638.979,00 |
| 27.09.2024 | 12,05 | 12,47 | 11,83 | 12,18 | 2,10% | 2.483.575,00 |
| 26.09.2024 | 12,31 | 12,39 | 11,93 | 11,93 | -1,73% | 1.650.253,00 |
| 25.09.2024 | 12,55 | 12,65 | 12,13 | 12,14 | -4,71% | 1.866.257,00 |
| 24.09.2024 | 13,11 | 13,23 | 12,63 | 12,74 | -0,47% | 2.023.678,00 |
| 23.09.2024 | 12,78 | 12,86 | 12,40 | 12,80 | 0,23% | 1.775.106,00 |
| 20.09.2024 | 12,77 | 13,12 | 12,59 | 12,77 | -1,62% | 6.065.506,00 |
| 19.09.2024 | 12,99 | 13,24 | 12,72 | 12,98 | 3,34% | 1.780.889,00 |
| 18.09.2024 | 12,99 | 13,30 | 12,53 | 12,56 | -3,68% | 2.481.011,00 |
| 17.09.2024 | 12,99 | 13,84 | 12,70 | 13,04 | -3,91% | 3.050.067,00 |
| 16.09.2024 | 13,18 | 13,85 | 12,94 | 13,57 | 6,10% | 3.645.318,00 |
| 13.09.2024 | 14,13 | 14,15 | 12,30 | 12,79 | -14,85% | 7.783.887,00 |
| 12.09.2024 | 15,00 | 15,20 | 14,71 | 15,02 | 1,21% | 1.362.086,00 |
| 11.09.2024 | 14,78 | 15,24 | 14,43 | 14,84 | -0,67% | 1.421.267,00 |
| 10.09.2024 | 15,76 | 15,93 | 14,64 | 14,94 | -6,45% | 1.676.628,00 |
| 09.09.2024 | 17,08 | 17,83 | 15,81 | 15,97 | -6,50% | 1.329.124,00 |
| 06.09.2024 | 17,27 | 17,79 | 16,99 | 17,08 | -1,44% | 1.545.299,00 |
| 05.09.2024 | 15,44 | 17,40 | 15,27 | 17,33 | 14,31% | 1.819.374,00 |
| 04.09.2024 | 15,31 | 15,60 | 14,87 | 15,16 | -1,56% | 1.107.326,00 |
| 03.09.2024 | 15,55 | 15,74 | 15,18 | 15,40 | -1,91% | 1.341.298,00 |
| 30.08.2024 | 16,10 | 16,10 | 15,51 | 15,70 | -0,70% | 1.648.056,00 |
| 29.08.2024 | 15,98 | 16,15 | 15,66 | 15,81 | -0,38% | 776.399,00 |
| 28.08.2024 | 16,21 | 16,36 | 15,42 | 15,87 | -4,46% | 1.325.565,00 |
| 27.08.2024 | 16,87 | 16,96 | 16,39 | 16,61 | -2,41% | 1.152.514,00 |
| 26.08.2024 | 17,29 | 17,40 | 16,79 | 17,02 | -0,70% | 770.614,00 |
| 23.08.2024 | 16,54 | 17,51 | 16,50 | 17,14 | 3,38% | 1.850.886,00 |
| 22.08.2024 | 17,58 | 17,62 | 16,30 | 16,58 | -5,31% | 1.294.736,00 |
| 21.08.2024 | 17,66 | 17,84 | 17,35 | 17,51 | -0,57% | 1.109.455,00 |
| 20.08.2024 | 17,95 | 17,97 | 17,43 | 17,61 | -1,89% | 1.050.899,00 |
| 19.08.2024 | 17,59 | 18,09 | 17,46 | 17,95 | 2,16% | 1.229.606,00 |
| 16.08.2024 | 17,37 | 18,17 | 17,31 | 17,57 | 0,75% | 2.363.707,00 |
| 15.08.2024 | 16,91 | 17,51 | 16,82 | 17,44 | 4,00% | 2.319.985,00 |
| 14.08.2024 | 16,70 | 17,20 | 16,23 | 16,77 | 0,18% | 3.602.105,00 |
| 13.08.2024 | 18,28 | 18,29 | 16,12 | 16,74 | -22,57% | 11.964.345,00 |
| 12.08.2024 | 22,88 | 22,90 | 21,52 | 21,62 | -5,26% | 1.248.446,00 |
| 09.08.2024 | 24,69 | 24,80 | 22,19 | 22,82 | -6,63% | 2.397.457,00 |
| 08.08.2024 | 20,52 | 26,70 | 20,28 | 24,44 | 37,54% | 8.037.614,00 |
| 07.08.2024 | 18,16 | 18,72 | 17,69 | 17,77 | 1,31% | 1.349.855,00 |
| 06.08.2024 | 17,31 | 18,05 | 17,26 | 17,54 | 1,27% | 904.613,00 |
| 05.08.2024 | 17,05 | 17,77 | 16,55 | 17,32 | -7,08% | 1.388.253,00 |
| 02.08.2024 | 17,99 | 18,86 | 17,55 | 18,64 | -0,75% | 1.128.505,00 |
| 01.08.2024 | 20,11 | 20,32 | 18,39 | 18,78 | -7,17% | 1.165.472,00 |
| 31.07.2024 | 19,89 | 21,32 | 19,79 | 20,23 | 2,33% | 1.249.680,00 |
| 30.07.2024 | 19,71 | 20,04 | 19,37 | 19,77 | 1,23% | 1.157.523,00 |
| 29.07.2024 | 20,36 | 20,66 | 19,37 | 19,53 | -4,03% | 1.441.908,00 |
| 26.07.2024 | 19,36 | 20,95 | 19,23 | 20,35 | 7,79% | 2.775.205,00 |
| 25.07.2024 | 16,69 | 19,38 | 16,50 | 18,88 | 12,65% | 2.503.198,00 |
| 24.07.2024 | 17,16 | 18,07 | 16,71 | 16,76 | -3,18% | 1.913.371,00 |
| 23.07.2024 | 15,00 | 17,40 | 14,99 | 17,31 | 14,56% | 2.749.240,00 |
| 22.07.2024 | 15,56 | 15,56 | 14,91 | 15,11 | -1,95% | 1.379.235,00 |
| 19.07.2024 | 15,91 | 16,03 | 15,36 | 15,41 | -3,81% | 1.560.023,00 |
| 18.07.2024 | 15,87 | 16,98 | 15,87 | 16,02 | 0,19% | 2.788.703,00 |
| 17.07.2024 | 16,25 | 16,64 | 15,56 | 15,99 | -3,73% | 1.982.927,00 |
| 16.07.2024 | 16,62 | 16,89 | 16,17 | 16,61 | 1,78% | 3.449.442,00 |