71,060$
-5,40%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 72,26 | 74,47 | 70,66 | 71,24 | -5,16% | 2.038.144,00 |
| 11.11.2026 | 77,68 | 78,14 | 73,87 | 75,12 | 0,34% | 1.614.862,00 |
| 10.11.2026 | 73,20 | 79,63 | 73,04 | 74,86 | 0,67% | 2.583.746,00 |
| 09.11.2026 | 65,56 | 75,46 | 65,54 | 74,36 | 16,28% | 4.337.334,00 |
| 06.11.2026 | 61,29 | 66,23 | 57,56 | 63,95 | 7,70% | 4.525.269,00 |
| 05.11.2026 | 65,01 | 65,45 | 57,38 | 59,38 | -10,99% | 4.280.853,00 |
| 04.11.2026 | 76,47 | 77,00 | 66,31 | 66,71 | -11,34% | 3.154.128,00 |
| 03.11.2026 | 75,25 | 77,62 | 74,36 | 75,24 | 1,48% | 2.065.062,00 |
| 02.11.2026 | 76,63 | 78,68 | 73,94 | 74,15 | -3,73% | 1.745.240,00 |
| 30.10.2026 | 74,26 | 78,29 | 71,50 | 77,02 | -1,24% | 2.586.945,00 |
| 29.10.2026 | 76,96 | 81,30 | 76,78 | 77,99 | -0,35% | 3.162.510,00 |
| 28.10.2026 | 72,13 | 79,12 | 69,86 | 78,26 | 11,35% | 4.584.068,00 |
| 27.10.2026 | 68,27 | 72,75 | 67,25 | 70,28 | 5,78% | 2.440.483,00 |
| 26.10.2026 | 61,87 | 68,34 | 61,71 | 66,44 | 8,09% | 1.901.735,00 |
| 23.10.2026 | 58,99 | 61,93 | 58,04 | 61,47 | 4,20% | 5.123.232,00 |
| 22.10.2026 | 60,54 | 61,46 | 58,00 | 59,00 | -5,76% | 2.311.452,00 |
| 21.10.2026 | 60,82 | 63,11 | 60,82 | 62,60 | 3,99% | 1.447.415,00 |
| 20.10.2026 | 59,43 | 60,73 | 58,01 | 60,20 | -0,17% | 1.212.987,00 |
| 19.10.2026 | 60,00 | 61,75 | 59,54 | 60,30 | 2,50% | 1.567.581,00 |
| 16.10.2026 | 61,00 | 61,49 | 58,31 | 58,83 | 0,51% | 1.644.346,00 |
| 15.10.2026 | 58,54 | 58,63 | 58,50 | 58,53 | -5,18% | 1.433,00 |
| 14.10.2026 | 64,62 | 65,54 | 59,93 | 61,73 | -7,70% | 2.501.193,00 |
| 13.10.2026 | 66,49 | 66,99 | 64,97 | 66,88 | -1,15% | 1.494.272,00 |
| 12.10.2026 | 71,42 | 71,48 | 67,34 | 67,66 | -6,04% | 1.743.176,00 |
| 09.10.2026 | 70,78 | 74,92 | 70,45 | 72,01 | 6,77% | 2.935.224,00 |
| 08.10.2026 | 69,39 | 70,05 | 65,34 | 67,45 | -4,81% | 2.060.904,00 |
| 07.10.2026 | 72,19 | 72,57 | 69,29 | 70,85 | -4,75% | 1.739.985,00 |
| 06.10.2026 | 70,23 | 75,93 | 70,20 | 74,38 | 6,55% | 2.210.213,00 |
| 05.10.2026 | 71,66 | 72,28 | 69,67 | 69,81 | -3,04% | 2.250.372,00 |
| 02.10.2026 | 71,41 | 73,41 | 70,04 | 72,00 | 2,35% | 1.949.738,00 |
| 01.10.2026 | 69,87 | 72,20 | 68,01 | 70,35 | -0,04% | 1.270.328,00 |
| 30.09.2026 | 69,51 | 71,29 | 68,51 | 70,38 | 1,81% | 1.278.569,00 |
| 29.09.2026 | 72,72 | 72,99 | 68,22 | 69,13 | -3,53% | 1.481.485,00 |
| 28.09.2026 | 71,51 | 72,28 | 69,82 | 71,66 | -1,86% | 1.317.221,00 |
| 25.09.2026 | 74,83 | 75,66 | 72,78 | 73,02 | -0,90% | 912.722,00 |
| 24.09.2026 | 71,60 | 76,60 | 71,55 | 73,68 | -0,01% | 1.142.319,00 |
| 23.09.2026 | 75,20 | 77,57 | 73,34 | 73,69 | -1,76% | 1.708.193,00 |
| 22.09.2026 | 76,77 | 77,97 | 74,45 | 75,01 | -1,77% | 1.461.302,00 |
| 21.09.2026 | 77,85 | 78,31 | 76,00 | 76,36 | -0,03% | 1.969.207,00 |
| 18.09.2026 | 74,69 | 77,43 | 72,50 | 76,38 | 4,60% | 4.299.351,00 |
| 17.09.2026 | 73,00 | 74,22 | 71,38 | 73,02 | 2,79% | 1.223.454,00 |
| 16.09.2026 | 71,84 | 72,35 | 69,97 | 71,04 | 0,55% | 1.556.213,00 |
| 15.09.2026 | 72,52 | 72,80 | 67,86 | 70,65 | -1,38% | 1.751.048,00 |
| 14.09.2026 | 71,38 | 73,47 | 71,28 | 71,64 | -3,59% | 1.164.951,00 |
| 11.09.2026 | 75,55 | 75,95 | 73,05 | 74,31 | 0,18% | 1.244.679,00 |
| 10.09.2026 | 70,81 | 76,20 | 70,37 | 74,18 | 2,57% | 1.797.315,00 |
| 09.09.2026 | 77,93 | 78,34 | 72,31 | 72,32 | -6,98% | 1.433.179,00 |
| 08.09.2026 | 75,85 | 79,83 | 75,15 | 77,75 | 3,23% | 2.040.611,00 |
| 04.09.2026 | 71,74 | 76,29 | 71,72 | 75,32 | 5,02% | 1.555.019,00 |
| 03.09.2026 | 70,00 | 72,85 | 68,95 | 71,72 | 2,57% | 1.743.227,00 |
| 02.09.2026 | 66,00 | 70,55 | 65,47 | 69,92 | 5,49% | 2.120.977,00 |
| 01.09.2026 | 66,51 | 68,17 | 65,83 | 66,28 | -1,47% | 1.314.195,00 |
| 31.08.2026 | 67,01 | 68,15 | 66,73 | 67,27 | -0,15% | 1.301.082,00 |
| 28.08.2026 | 73,12 | 73,12 | 67,30 | 67,37 | -7,37% | 1.844.865,00 |
| 27.08.2026 | 71,90 | 74,00 | 70,55 | 72,73 | 1,71% | 1.311.297,00 |
| 26.08.2026 | 72,30 | 73,40 | 70,72 | 71,51 | -1,31% | 1.376.434,00 |
| 25.08.2026 | 73,90 | 73,90 | 71,33 | 72,46 | 0,25% | 1.315.050,00 |
| 24.08.2026 | 74,17 | 74,25 | 71,87 | 72,28 | -3,27% | 1.423.583,00 |
| 21.08.2026 | 75,14 | 76,67 | 73,53 | 74,72 | 0,88% | 1.209.940,00 |
| 20.08.2026 | 75,45 | 76,42 | 72,65 | 74,07 | -3,37% | 1.712.476,00 |
| 19.08.2026 | 76,88 | 77,62 | 73,67 | 76,65 | 0,76% | 2.063.032,00 |
| 18.08.2026 | 77,52 | 79,47 | 76,01 | 76,07 | -6,61% | 1.987.412,00 |
| 17.08.2026 | 82,87 | 84,27 | 81,34 | 81,45 | -1,71% | 1.576.043,00 |
| 14.08.2026 | 82,90 | 85,00 | 81,09 | 82,87 | -0,05% | 1.414.892,00 |
| 13.08.2026 | 87,72 | 87,74 | 82,50 | 82,91 | -4,94% | 1.885.224,00 |
| 12.08.2026 | 86,50 | 87,90 | 83,15 | 87,22 | 3,17% | 1.534.157,00 |
| 11.08.2026 | 85,15 | 86,32 | 83,25 | 84,54 | -0,34% | 1.244.054,00 |
| 10.08.2026 | 81,05 | 85,62 | 80,10 | 84,83 | 5,53% | 1.997.808,00 |
| 07.08.2026 | 83,50 | 84,00 | 79,37 | 80,38 | -1,96% | 1.874.969,00 |
| 06.08.2026 | 79,01 | 88,40 | 77,06 | 81,99 | 1,08% | 2.237.155,00 |
| 05.08.2026 | 77,54 | 86,85 | 76,55 | 81,12 | -5,86% | 4.017.806,00 |
| 04.08.2026 | 84,69 | 87,17 | 82,30 | 86,16 | 5,94% | 3.871.291,00 |
| 03.08.2026 | 75,41 | 83,54 | 75,20 | 81,33 | 5,72% | 3.533.988,00 |
| 31.07.2026 | 79,76 | 79,76 | 74,71 | 76,93 | -0,81% | 1.366.419,00 |
| 30.07.2026 | 72,78 | 77,81 | 72,38 | 77,56 | 10,50% | 2.197.161,00 |
| 29.07.2026 | 74,80 | 76,48 | 70,01 | 70,19 | -5,31% | 2.460.914,00 |
| 28.07.2026 | 73,96 | 74,17 | 69,82 | 74,13 | -1,01% | 1.577.240,00 |
| 27.07.2026 | 72,78 | 75,32 | 72,59 | 74,89 | 4,45% | 1.337.774,00 |
| 24.07.2026 | 74,60 | 74,72 | 70,18 | 71,70 | -3,53% | 1.790.402,00 |
| 23.07.2026 | 72,84 | 76,17 | 72,73 | 74,32 | -0,01% | 1.370.013,00 |
| 22.07.2026 | 73,46 | 76,23 | 73,00 | 74,33 | 0,95% | 1.553.683,00 |
| 21.07.2026 | 71,37 | 73,96 | 69,92 | 73,63 | 5,88% | 1.665.562,00 |
| 20.07.2026 | 70,80 | 74,10 | 69,21 | 69,54 | -2,71% | 1.676.592,00 |
| 17.07.2026 | 65,67 | 73,77 | 65,46 | 71,48 | 3,96% | 3.650.276,00 |
| 16.07.2026 | 68,26 | 69,77 | 66,60 | 68,76 | -2,39% | 2.741.636,00 |
| 15.07.2026 | 70,75 | 71,31 | 66,82 | 70,44 | 0,86% | 1.708.429,00 |
| 14.07.2026 | 71,89 | 72,42 | 69,32 | 69,84 | 0,37% | 1.629.531,00 |
| 13.07.2026 | 72,00 | 72,57 | 67,84 | 69,59 | -5,40% | 2.647.330,00 |
| 10.07.2026 | 70,29 | 75,32 | 68,91 | 73,56 | 4,50% | 2.437.746,00 |
| 09.07.2026 | 76,33 | 77,02 | 69,49 | 70,39 | -4,88% | 3.134.371,00 |
| 08.07.2026 | 74,58 | 77,75 | 73,09 | 74,00 | -3,58% | 1.775.008,00 |
| 07.07.2026 | 81,51 | 83,14 | 76,21 | 76,75 | -8,42% | 2.181.878,00 |
| 06.07.2026 | 85,43 | 90,30 | 83,13 | 83,81 | 0,90% | 2.323.802,00 |
| 02.07.2026 | 83,04 | 88,00 | 79,80 | 83,06 | -0,02% | 2.439.243,00 |
| 01.07.2026 | 88,97 | 93,03 | 82,20 | 83,08 | -7,49% | 7.052.118,00 |
| 30.06.2026 | 76,43 | 89,95 | 76,14 | 89,81 | 17,11% | 6.355.920,00 |
| 29.06.2026 | 67,39 | 77,39 | 66,27 | 76,69 | 23,79% | 4.633.845,00 |
| 26.06.2026 | 59,13 | 62,89 | 58,63 | 61,95 | 3,25% | 4.901.757,00 |
| 25.06.2026 | 63,16 | 63,45 | 58,41 | 60,00 | -3,58% | 2.327.245,00 |
| 24.06.2026 | 63,30 | 63,90 | 61,35 | 62,23 | -2,57% | 1.962.147,00 |