60,350$
0,72%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 60,30 | 61,43 | 59,44 | 60,35 | 0,68% | 72.484,00 |
| 15.04.2026 | 57,75 | 59,95 | 56,59 | 59,94 | 5,19% | 1.946.612,00 |
| 14.04.2026 | 58,86 | 59,18 | 56,28 | 56,98 | 0,78% | 1.143.203,00 |
| 13.04.2026 | 55,93 | 57,37 | 55,11 | 56,54 | 0,52% | 986.237,00 |
| 10.04.2026 | 56,00 | 56,61 | 54,11 | 56,25 | 1,53% | 1.102.199,00 |
| 09.04.2026 | 56,19 | 57,25 | 55,00 | 55,40 | -1,70% | 1.070.969,00 |
| 08.04.2026 | 57,29 | 59,19 | 54,43 | 56,36 | 4,56% | 2.100.824,00 |
| 07.04.2026 | 51,86 | 54,51 | 51,06 | 53,90 | 3,45% | 1.499.085,00 |
| 06.04.2026 | 52,98 | 54,50 | 51,25 | 52,10 | -2,96% | 1.458.042,00 |
| 02.04.2026 | 43,14 | 53,98 | 43,02 | 53,69 | 18,70% | 3.356.236,00 |
| 01.04.2026 | 47,71 | 48,33 | 44,90 | 45,23 | -1,22% | 1.604.521,00 |
| 31.03.2026 | 44,13 | 46,81 | 43,72 | 45,79 | 4,76% | 1.714.277,00 |
| 30.03.2026 | 47,50 | 47,71 | 43,41 | 43,71 | -6,16% | 1.431.272,00 |
| 27.03.2026 | 47,69 | 48,88 | 45,80 | 46,58 | -2,63% | 1.272.392,00 |
| 26.03.2026 | 48,50 | 50,10 | 47,51 | 47,84 | -4,24% | 1.475.354,00 |
| 25.03.2026 | 48,84 | 51,32 | 48,66 | 49,96 | 3,92% | 2.414.600,00 |
| 24.03.2026 | 48,59 | 49,96 | 47,36 | 48,08 | -2,15% | 1.566.744,00 |
| 23.03.2026 | 46,33 | 49,80 | 46,07 | 49,13 | 5,91% | 1.670.400,00 |
| 20.03.2026 | 52,00 | 52,40 | 46,06 | 46,39 | -10,99% | 4.677.090,00 |
| 19.03.2026 | 47,13 | 52,70 | 46,49 | 52,12 | 7,29% | 2.512.063,00 |
| 18.03.2026 | 50,24 | 51,00 | 48,44 | 48,58 | -3,19% | 1.544.657,00 |
| 17.03.2026 | 47,47 | 50,70 | 47,44 | 50,18 | 5,58% | 2.147.278,00 |
| 16.03.2026 | 46,83 | 48,50 | 46,08 | 47,53 | 3,01% | 1.904.329,00 |
| 13.03.2026 | 46,78 | 48,98 | 45,09 | 46,14 | -0,80% | 1.188.871,00 |
| 12.03.2026 | 45,61 | 47,85 | 44,62 | 46,51 | 0,26% | 1.722.087,00 |
| 11.03.2026 | 45,13 | 46,58 | 44,51 | 46,39 | 0,17% | 1.295.165,00 |
| 10.03.2026 | 45,98 | 46,89 | 45,50 | 46,31 | 0,72% | 967.295,00 |
| 09.03.2026 | 42,66 | 46,15 | 41,67 | 45,98 | 5,00% | 1.297.694,00 |
| 06.03.2026 | 43,59 | 45,77 | 42,86 | 43,79 | -3,82% | 946.285,00 |
| 05.03.2026 | 46,37 | 47,11 | 44,21 | 45,53 | -4,83% | 1.226.055,00 |
| 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 |
| 02.01.2026 | 35,08 | 37,67 | 34,76 | 37,63 | 9,20% | 1.594.983,00 |
| 31.12.2025 | 35,45 | 35,58 | 34,10 | 34,46 | -2,49% | 1.846.685,00 |
| 30.12.2025 | 34,60 | 35,51 | 34,18 | 35,34 | 1,93% | 1.274.330,00 |
| 29.12.2025 | 34,10 | 35,35 | 34,05 | 34,67 | -0,40% | 855.746,00 |
| 26.12.2025 | 34,92 | 35,08 | 33,72 | 34,81 | -0,97% | 838.618,00 |
| 24.12.2025 | 35,68 | 35,76 | 34,57 | 35,15 | -2,06% | 647.861,00 |
| 23.12.2025 | 36,78 | 37,46 | 35,71 | 35,89 | -2,95% | 1.370.760,00 |
| 22.12.2025 | 34,45 | 37,03 | 34,43 | 36,98 | 9,38% | 1.858.577,00 |
| 19.12.2025 | 32,64 | 34,08 | 32,06 | 33,81 | 4,42% | 5.223.731,00 |
| 18.12.2025 | 32,95 | 33,55 | 32,20 | 32,38 | 0,65% | 1.240.162,00 |
| 17.12.2025 | 34,57 | 34,94 | 32,08 | 32,17 | -6,48% | 1.648.930,00 |
| 16.12.2025 | 34,72 | 35,55 | 34,08 | 34,40 | -2,71% | 1.236.529,00 |
| 15.12.2025 | 36,26 | 36,53 | 33,65 | 35,36 | -1,31% | 1.854.333,00 |
| 12.12.2025 | 37,87 | 37,87 | 35,60 | 35,83 | -6,38% | 1.545.939,00 |
| 11.12.2025 | 37,59 | 38,66 | 36,47 | 38,27 | 2,63% | 1.390.669,00 |
| 10.12.2025 | 36,17 | 38,18 | 35,18 | 37,29 | 3,24% | 1.488.761,00 |
| 09.12.2025 | 36,53 | 37,11 | 35,41 | 36,12 | -2,33% | 1.181.481,00 |
| 08.12.2025 | 35,55 | 37,17 | 35,13 | 36,98 | 5,78% | 1.924.422,00 |
| 05.12.2025 | 35,14 | 35,59 | 34,78 | 34,96 | -0,51% | 962.039,00 |
| 04.12.2025 | 34,16 | 36,09 | 34,06 | 35,14 | 2,48% | 1.145.746,00 |
| 03.12.2025 | 33,92 | 34,50 | 32,71 | 34,29 | 2,14% | 1.229.503,00 |
| 02.12.2025 | 33,18 | 33,73 | 32,69 | 33,57 | 2,82% | 1.167.233,00 |
| 01.12.2025 | 32,79 | 33,58 | 32,19 | 32,65 | -4,89% | 1.342.092,00 |
| 28.11.2025 | 35,06 | 35,25 | 33,94 | 34,33 | -1,55% | 786.108,00 |
| 26.11.2025 | 33,33 | 35,90 | 32,93 | 34,87 | 5,63% | 2.747.150,00 |
| 25.11.2025 | 32,15 | 33,03 | 31,87 | 33,01 | 2,07% | 1.942.494,00 |
| 24.11.2025 | 30,30 | 32,50 | 30,09 | 32,34 | 6,56% | 2.400.404,00 |
| 21.11.2025 | 30,34 | 31,11 | 29,13 | 30,35 | -0,36% | 3.086.781,00 |
| 20.11.2025 | 35,80 | 35,93 | 30,24 | 30,46 | -12,77% | 2.816.925,00 |