18,990$
2,82%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,27 | 19,23 | 18,14 | 18,99 | 2,82% | 204.524,00 |
| 16.05.2024 | 18,00 | 18,49 | 17,80 | 18,47 | 2,61% | 1.034.912,00 |
| 15.05.2024 | 18,00 | 18,38 | 17,77 | 18,00 | 0,90% | 1.037.611,00 |
| 14.05.2024 | 17,97 | 18,42 | 17,70 | 17,84 | 2,71% | 1.796.891,00 |
| 13.05.2024 | 17,29 | 18,23 | 17,28 | 17,37 | 1,05% | 1.136.547,00 |
| 10.05.2024 | 17,65 | 17,68 | 17,01 | 17,19 | -1,66% | 1.024.105,00 |
| 09.05.2024 | 17,60 | 17,74 | 17,24 | 17,48 | -0,63% | 1.118.258,00 |
| 08.05.2024 | 17,42 | 17,74 | 17,02 | 17,59 | -0,06% | 1.261.105,00 |
| 07.05.2024 | 17,69 | 18,08 | 17,50 | 17,60 | -0,23% | 608.215,00 |
| 06.05.2024 | 17,47 | 17,78 | 17,42 | 17,64 | 2,50% | 840.366,00 |
| 03.05.2024 | 17,21 | 17,74 | 17,03 | 17,21 | 2,56% | 1.001.764,00 |
| 02.05.2024 | 16,53 | 16,83 | 16,04 | 16,78 | 4,35% | 632.808,00 |
| 01.05.2024 | 15,76 | 16,67 | 15,61 | 16,08 | 1,07% | 1.129.530,00 |
| 30.04.2024 | 16,21 | 16,45 | 15,78 | 15,91 | -3,28% | 828.007,00 |
| 29.04.2024 | 16,11 | 16,59 | 16,09 | 16,45 | 2,75% | 901.081,00 |
| 26.04.2024 | 15,48 | 16,15 | 15,29 | 16,01 | 4,44% | 1.091.639,00 |
| 25.04.2024 | 15,89 | 15,97 | 15,16 | 15,33 | -4,90% | 1.845.297,00 |
| 24.04.2024 | 16,69 | 16,85 | 16,00 | 16,12 | -3,76% | 971.399,00 |
| 23.04.2024 | 15,45 | 16,87 | 15,40 | 16,75 | 7,99% | 1.471.167,00 |
| 22.04.2024 | 15,95 | 16,26 | 15,35 | 15,51 | -2,02% | 1.361.698,00 |
| 19.04.2024 | 15,61 | 16,00 | 15,43 | 15,83 | 1,93% | 985.657,00 |
| 18.04.2024 | 15,58 | 16,33 | 15,45 | 15,53 | -0,19% | 1.225.620,00 |
| 17.04.2024 | 15,33 | 15,94 | 15,30 | 15,56 | 1,37% | 833.321,00 |
| 16.04.2024 | 15,50 | 15,91 | 15,02 | 15,35 | -2,10% | 1.118.800,00 |
| 15.04.2024 | 16,37 | 16,43 | 15,40 | 15,68 | -3,74% | 1.239.908,00 |
| 12.04.2024 | 17,13 | 17,30 | 16,19 | 16,29 | -5,46% | 1.074.217,00 |
| 11.04.2024 | 16,94 | 17,41 | 16,61 | 17,23 | 2,01% | 849.705,00 |
| 10.04.2024 | 17,00 | 17,07 | 16,53 | 16,89 | -4,47% | 1.019.739,00 |
| 09.04.2024 | 17,76 | 18,28 | 17,39 | 17,68 | -0,11% | 817.560,00 |
| 08.04.2024 | 16,73 | 17,71 | 16,72 | 17,70 | 5,86% | 946.647,00 |
| 05.04.2024 | 16,51 | 17,10 | 16,17 | 16,72 | 0,66% | 869.628,00 |
| 04.04.2024 | 16,51 | 17,21 | 16,40 | 16,61 | 0,73% | 850.903,00 |
| 03.04.2024 | 16,43 | 16,52 | 15,89 | 16,49 | 1,92% | 956.660,00 |
| 02.04.2024 | 16,90 | 16,92 | 16,16 | 16,18 | -5,71% | 1.007.237,00 |
| 01.04.2024 | 18,09 | 18,15 | 17,13 | 17,16 | -5,14% | 777.372,00 |
| 28.03.2024 | 18,06 | 18,49 | 17,91 | 18,09 | 0,11% | 1.012.954,00 |
| 27.03.2024 | 17,39 | 18,10 | 17,32 | 18,07 | 5,00% | 796.938,00 |
| 26.03.2024 | 17,65 | 17,96 | 17,07 | 17,21 | -1,04% | 718.577,00 |
| 25.03.2024 | 17,16 | 17,65 | 17,11 | 17,39 | 1,58% | 712.912,00 |
| 22.03.2024 | 17,29 | 17,55 | 16,97 | 17,12 | -0,70% | 886.317,00 |
| 21.03.2024 | 17,92 | 18,26 | 17,20 | 17,24 | -2,76% | 875.413,00 |
| 20.03.2024 | 16,18 | 17,98 | 16,17 | 17,73 | 9,44% | 1.206.938,00 |
| 19.03.2024 | 16,50 | 16,68 | 16,16 | 16,20 | -3,11% | 1.435.461,00 |
| 18.03.2024 | 17,55 | 17,55 | 16,71 | 16,72 | -4,40% | 1.028.061,00 |
| 15.03.2024 | 17,00 | 17,53 | 16,85 | 17,49 | 2,88% | 1.921.323,00 |
| 14.03.2024 | 18,50 | 18,60 | 16,94 | 17,00 | -8,16% | 1.526.498,00 |
| 13.03.2024 | 18,48 | 19,32 | 18,37 | 18,51 | -0,75% | 860.422,00 |
| 12.03.2024 | 19,50 | 19,50 | 18,43 | 18,65 | -4,55% | 1.240.763,00 |
| 11.03.2024 | 18,82 | 19,70 | 18,82 | 19,54 | 3,88% | 975.689,00 |
| 08.03.2024 | 19,47 | 19,62 | 18,53 | 18,81 | -2,29% | 1.107.082,00 |
| 07.03.2024 | 18,79 | 19,54 | 18,68 | 19,25 | 3,77% | 998.462,00 |
| 06.03.2024 | 18,97 | 19,30 | 18,32 | 18,55 | -1,43% | 1.217.531,00 |
| 05.03.2024 | 18,13 | 18,96 | 17,95 | 18,82 | 2,23% | 873.917,00 |
| 04.03.2024 | 19,77 | 19,77 | 17,93 | 18,41 | -6,78% | 1.417.271,00 |
| 01.03.2024 | 19,66 | 20,01 | 19,30 | 19,75 | 1,07% | 795.379,00 |
| 29.02.2024 | 19,66 | 19,95 | 19,30 | 19,54 | 1,88% | 868.717,00 |
| 28.02.2024 | 19,21 | 19,29 | 18,72 | 19,18 | -1,84% | 858.913,00 |
| 27.02.2024 | 19,04 | 19,86 | 18,62 | 19,54 | 4,32% | 1.392.196,00 |
| 26.02.2024 | 18,29 | 19,78 | 18,21 | 18,73 | 1,30% | 1.299.029,00 |
| 23.02.2024 | 20,03 | 20,04 | 18,41 | 18,49 | -8,65% | 1.445.312,00 |
| 22.02.2024 | 20,88 | 21,33 | 20,09 | 20,24 | -1,08% | 958.514,00 |
| 21.02.2024 | 19,45 | 20,93 | 19,27 | 20,46 | 3,54% | 1.010.575,00 |
| 20.02.2024 | 20,15 | 20,42 | 19,25 | 19,76 | -3,98% | 1.213.521,00 |
| 16.02.2024 | 19,01 | 20,89 | 18,90 | 20,58 | 5,48% | 1.008.774,00 |
| 15.02.2024 | 19,40 | 19,68 | 18,75 | 19,51 | 1,19% | 1.202.480,00 |
| 14.02.2024 | 19,33 | 19,41 | 18,70 | 19,28 | 1,37% | 1.065.218,00 |
| 13.02.2024 | 19,73 | 20,11 | 18,84 | 19,02 | -7,71% | 1.106.188,00 |
| 12.02.2024 | 20,14 | 20,81 | 19,91 | 20,61 | 2,74% | 1.019.440,00 |
| 09.02.2024 | 19,75 | 20,60 | 19,59 | 20,06 | 1,98% | 1.034.310,00 |
| 08.02.2024 | 18,73 | 19,88 | 18,61 | 19,67 | 5,53% | 1.831.569,00 |
| 07.02.2024 | 21,30 | 21,86 | 18,57 | 18,64 | -18,21% | 4.336.898,00 |
| 06.02.2024 | 21,64 | 22,89 | 21,64 | 22,79 | 4,21% | 1.070.816,00 |
| 05.02.2024 | 22,06 | 22,10 | 21,25 | 21,87 | -1,88% | 1.229.015,00 |
| 02.02.2024 | 22,14 | 22,82 | 21,77 | 22,29 | -0,89% | 742.600,00 |
| 01.02.2024 | 22,35 | 23,03 | 21,97 | 22,49 | 1,17% | 901.313,00 |
| 31.01.2024 | 22,58 | 23,46 | 22,17 | 22,23 | -2,54% | 982.601,00 |
| 30.01.2024 | 23,38 | 23,62 | 22,62 | 22,81 | -4,20% | 750.727,00 |
| 29.01.2024 | 23,14 | 23,82 | 22,54 | 23,81 | 2,59% | 804.594,00 |
| 26.01.2024 | 23,23 | 23,57 | 22,90 | 23,21 | 0,87% | 623.237,00 |
| 25.01.2024 | 23,44 | 23,44 | 22,33 | 23,01 | 0,31% | 882.875,00 |
| 24.01.2024 | 24,48 | 24,50 | 22,71 | 22,94 | -4,73% | 957.519,00 |
| 23.01.2024 | 25,52 | 25,98 | 23,93 | 24,08 | -3,18% | 788.356,00 |
| 22.01.2024 | 24,14 | 24,96 | 24,14 | 24,87 | 4,50% | 934.262,00 |
| 19.01.2024 | 23,94 | 23,97 | 23,27 | 23,80 | -0,38% | 817.607,00 |
| 18.01.2024 | 23,70 | 24,03 | 23,36 | 23,89 | 1,75% | 751.808,00 |
| 17.01.2024 | 23,37 | 24,04 | 23,19 | 23,48 | -2,21% | 778.669,00 |
| 16.01.2024 | 24,11 | 24,38 | 23,90 | 24,01 | -2,04% | 635.036,00 |
| 12.01.2024 | 25,14 | 25,69 | 24,32 | 24,51 | -0,89% | 758.506,00 |
| 11.01.2024 | 25,81 | 25,86 | 24,60 | 24,73 | -4,30% | 885.459,00 |
| 10.01.2024 | 25,31 | 26,42 | 25,04 | 25,84 | 2,09% | 592.959,00 |
| 09.01.2024 | 25,61 | 25,83 | 25,13 | 25,31 | -2,95% | 856.484,00 |
| 08.01.2024 | 25,58 | 26,35 | 25,31 | 26,08 | 0,97% | 728.300,00 |
| 05.01.2024 | 26,83 | 27,56 | 25,63 | 25,83 | -4,65% | 904.303,00 |
| 04.01.2024 | 27,16 | 27,66 | 26,78 | 27,09 | -0,15% | 1.133.060,00 |
| 03.01.2024 | 27,34 | 27,36 | 26,48 | 27,13 | -3,25% | 1.237.973,00 |
| 02.01.2024 | 27,65 | 29,11 | 27,10 | 28,04 | 0,32% | 1.089.183,00 |
| 29.12.2023 | 28,13 | 28,17 | 27,38 | 27,95 | -1,06% | 901.081,00 |
| 28.12.2023 | 27,54 | 28,34 | 27,27 | 28,25 | 1,88% | 1.062.053,00 |
| 27.12.2023 | 27,65 | 27,94 | 27,40 | 27,73 | 0,69% | 516.335,00 |
| 26.12.2023 | 26,72 | 27,74 | 26,34 | 27,54 | 3,53% | 995.781,00 |