8,180$
-0,97%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 8,24 | 8,31 | 7,99 | 8,18 | -0,85% | 105.038,00 |
| 10.04.2025 | 8,52 | 8,54 | 8,05 | 8,25 | -6,36% | 2.179.750,00 |
| 09.04.2025 | 7,51 | 8,94 | 7,36 | 8,81 | 14,56% | 4.222.482,00 |
| 08.04.2025 | 8,69 | 8,69 | 7,47 | 7,69 | -7,68% | 3.199.869,00 |
| 07.04.2025 | 8,20 | 9,34 | 7,83 | 8,33 | -6,40% | 4.348.396,00 |
| 04.04.2025 | 8,75 | 9,58 | 8,00 | 8,90 | -3,68% | 5.153.556,00 |
| 03.04.2025 | 9,56 | 9,65 | 9,23 | 9,24 | -10,12% | 2.229.533,00 |
| 02.04.2025 | 9,55 | 10,49 | 9,40 | 10,28 | 4,47% | 1.751.166,00 |
| 01.04.2025 | 10,48 | 10,48 | 9,70 | 9,84 | -5,52% | 1.812.438,00 |
| 31.03.2025 | 10,53 | 10,65 | 10,09 | 10,42 | -4,62% | 2.257.022,00 |
| 28.03.2025 | 11,45 | 11,70 | 10,81 | 10,92 | -4,80% | 2.015.567,00 |
| 27.03.2025 | 11,53 | 11,74 | 11,18 | 11,47 | -0,69% | 1.701.515,00 |
| 26.03.2025 | 11,77 | 12,14 | 11,34 | 11,55 | -1,37% | 2.736.653,00 |
| 25.03.2025 | 11,46 | 11,89 | 11,19 | 11,71 | 4,65% | 3.543.935,00 |
| 24.03.2025 | 10,33 | 11,26 | 10,20 | 11,19 | 14,42% | 5.120.542,00 |
| 21.03.2025 | 9,45 | 9,82 | 9,20 | 9,78 | 1,88% | 4.191.993,00 |
| 20.03.2025 | 9,62 | 9,93 | 9,59 | 9,60 | -2,83% | 1.639.483,00 |
| 19.03.2025 | 9,77 | 10,00 | 9,69 | 9,88 | 0,61% | 1.352.488,00 |
| 18.03.2025 | 10,01 | 10,06 | 9,70 | 9,82 | -2,58% | 1.469.572,00 |
| 17.03.2025 | 9,89 | 10,55 | 9,88 | 10,08 | 2,34% | 2.684.948,00 |
| 14.03.2025 | 9,67 | 9,87 | 9,50 | 9,85 | 5,01% | 2.037.695,00 |
| 13.03.2025 | 9,36 | 9,85 | 9,03 | 9,38 | -0,21% | 2.212.795,00 |
| 12.03.2025 | 9,53 | 9,78 | 9,27 | 9,40 | -2,64% | 2.338.243,00 |
| 11.03.2025 | 9,63 | 9,79 | 9,28 | 9,66 | 0,16% | 2.499.152,00 |
| 10.03.2025 | 9,49 | 9,80 | 9,20 | 9,64 | -0,92% | 2.874.021,00 |
| 07.03.2025 | 9,54 | 9,85 | 9,21 | 9,73 | 1,88% | 3.062.266,00 |
| 06.03.2025 | 9,44 | 9,88 | 9,20 | 9,55 | -0,83% | 2.957.628,00 |
| 05.03.2025 | 8,68 | 9,86 | 8,44 | 9,63 | 12,63% | 5.688.234,00 |
| 04.03.2025 | 8,08 | 8,91 | 7,71 | 8,55 | 2,27% | 3.122.630,00 |
| 03.03.2025 | 8,83 | 9,03 | 8,17 | 8,36 | -4,35% | 3.286.317,00 |
| 28.02.2025 | 8,72 | 8,91 | 8,57 | 8,74 | -0,46% | 2.144.263,00 |
| 27.02.2025 | 8,64 | 8,80 | 8,37 | 8,78 | 1,27% | 2.447.805,00 |
| 26.02.2025 | 8,79 | 9,00 | 8,56 | 8,67 | 0,12% | 2.336.611,00 |
| 25.02.2025 | 9,05 | 9,17 | 8,52 | 8,66 | -4,68% | 3.048.288,00 |
| 24.02.2025 | 8,99 | 9,24 | 8,87 | 9,09 | 0,94% | 5.078.667,00 |
| 21.02.2025 | 9,40 | 9,59 | 9,00 | 9,00 | -3,95% | 2.650.623,00 |
| 20.02.2025 | 9,30 | 9,47 | 9,07 | 9,37 | 0,59% | 2.839.332,00 |
| 19.02.2025 | 9,19 | 9,50 | 8,96 | 9,32 | 0,59% | 2.836.599,00 |
| 18.02.2025 | 9,12 | 9,50 | 9,10 | 9,26 | 0,98% | 2.875.124,00 |
| 14.02.2025 | 9,10 | 9,60 | 8,96 | 9,17 | -0,65% | 3.546.524,00 |
| 13.02.2025 | 8,86 | 9,24 | 8,67 | 9,23 | 2,78% | 4.236.256,00 |
| 12.02.2025 | 8,60 | 9,02 | 8,30 | 8,98 | 1,70% | 4.645.549,00 |
| 11.02.2025 | 8,93 | 9,41 | 8,56 | 8,83 | -20,95% | 13.634.954,00 |
| 10.02.2025 | 11,77 | 12,31 | 11,00 | 11,17 | -1,85% | 5.122.392,00 |
| 07.02.2025 | 9,33 | 11,42 | 9,30 | 11,38 | 19,54% | 8.282.519,00 |
| 06.02.2025 | 9,39 | 9,69 | 9,20 | 9,52 | 3,14% | 3.362.935,00 |
| 05.02.2025 | 9,29 | 9,36 | 8,93 | 9,23 | -0,11% | 1.976.609,00 |
| 04.02.2025 | 9,25 | 9,41 | 9,02 | 9,24 | 0,11% | 2.090.897,00 |
| 03.02.2025 | 9,12 | 9,69 | 8,81 | 9,23 | -4,05% | 2.515.670,00 |
| 31.01.2025 | 9,23 | 9,85 | 9,11 | 9,62 | 4,11% | 3.564.752,00 |
| 30.01.2025 | 9,55 | 9,75 | 9,15 | 9,24 | -2,48% | 3.194.760,00 |
| 29.01.2025 | 10,21 | 10,49 | 9,25 | 9,48 | -7,29% | 3.528.307,00 |
| 28.01.2025 | 10,24 | 10,47 | 9,78 | 10,22 | -0,39% | 2.640.987,00 |
| 27.01.2025 | 11,33 | 11,39 | 10,14 | 10,26 | -10,78% | 3.349.129,00 |
| 24.01.2025 | 11,60 | 11,86 | 11,17 | 11,50 | -0,48% | 3.639.226,00 |
| 23.01.2025 | 10,71 | 11,62 | 10,40 | 11,56 | 7,29% | 4.786.265,00 |
| 22.01.2025 | 11,52 | 11,59 | 10,33 | 10,77 | -8,81% | 7.540.011,00 |
| 21.01.2025 | 9,67 | 12,55 | 9,39 | 11,81 | 32,85% | 14.149.872,00 |
| 17.01.2025 | 8,75 | 9,20 | 8,65 | 8,89 | 4,96% | 2.772.849,00 |
| 16.01.2025 | 7,82 | 8,56 | 7,55 | 8,47 | 5,61% | 3.962.792,00 |
| 15.01.2025 | 7,88 | 8,29 | 7,45 | 8,02 | 6,79% | 6.296.726,00 |
| 14.01.2025 | 7,76 | 7,90 | 7,48 | 7,51 | -2,97% | 3.419.389,00 |
| 13.01.2025 | 8,71 | 8,71 | 7,61 | 7,74 | -12,54% | 4.649.201,00 |
| 10.01.2025 | 8,75 | 8,92 | 8,49 | 8,85 | -1,56% | 3.177.571,00 |
| 08.01.2025 | 9,45 | 9,46 | 8,98 | 8,99 | -6,94% | 2.727.491,00 |
| 07.01.2025 | 9,91 | 10,44 | 9,61 | 9,66 | -2,42% | 2.384.683,00 |
| 06.01.2025 | 9,32 | 10,65 | 9,31 | 9,90 | 9,03% | 4.815.883,00 |
| 03.01.2025 | 9,56 | 9,67 | 8,99 | 9,08 | -4,72% | 3.159.467,00 |
| 02.01.2025 | 8,80 | 9,84 | 8,80 | 9,53 | 11,99% | 4.335.153,00 |
| 31.12.2024 | 8,50 | 8,87 | 8,38 | 8,51 | 1,19% | 2.109.772,00 |
| 30.12.2024 | 8,79 | 8,81 | 8,19 | 8,41 | -5,93% | 3.222.152,00 |
| 27.12.2024 | 9,37 | 9,50 | 8,90 | 8,94 | -4,59% | 2.363.552,00 |
| 26.12.2024 | 9,06 | 9,79 | 8,93 | 9,37 | 2,18% | 2.809.553,00 |
| 24.12.2024 | 9,10 | 9,24 | 8,72 | 9,17 | 0,11% | 1.029.474,00 |
| 23.12.2024 | 9,00 | 9,42 | 8,90 | 9,16 | 4,21% | 2.357.032,00 |
| 20.12.2024 | 8,44 | 9,09 | 8,40 | 8,79 | 2,45% | 4.920.705,00 |
| 19.12.2024 | 8,54 | 8,76 | 8,24 | 8,58 | 0,94% | 2.295.803,00 |
| 18.12.2024 | 9,15 | 9,51 | 8,32 | 8,50 | -7,00% | 4.204.006,00 |
| 17.12.2024 | 9,28 | 9,52 | 8,96 | 9,14 | -3,08% | 2.148.262,00 |
| 16.12.2024 | 9,25 | 9,76 | 8,95 | 9,43 | 1,02% | 2.565.328,00 |
| 13.12.2024 | 9,08 | 9,50 | 9,04 | 9,34 | 1,91% | 2.043.754,00 |
| 12.12.2024 | 9,50 | 9,80 | 9,05 | 9,16 | -4,08% | 2.217.771,00 |
| 11.12.2024 | 9,39 | 9,58 | 9,01 | 9,55 | 3,13% | 2.048.283,00 |
| 10.12.2024 | 9,92 | 9,92 | 9,09 | 9,26 | -2,83% | 2.349.154,00 |
| 09.12.2024 | 9,07 | 10,38 | 9,00 | 9,53 | 8,30% | 3.598.172,00 |
| 06.12.2024 | 8,93 | 9,13 | 8,72 | 8,80 | 0,69% | 2.190.877,00 |
| 05.12.2024 | 9,30 | 9,46 | 8,57 | 8,74 | -5,31% | 2.607.237,00 |
| 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 |