74,730$
0,95%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 75,14 | 76,67 | 73,53 | 74,72 | 0,88% | 1.179.020,00 |
| 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 |
| 23.06.2026 | 61,67 | 65,29 | 61,50 | 63,87 | -0,56% | 1.836.592,00 |
| 22.06.2026 | 63,67 | 65,38 | 61,10 | 64,23 | 0,16% | 2.741.971,00 |
| 18.06.2026 | 66,64 | 67,43 | 62,51 | 64,13 | -0,70% | 3.640.104,00 |
| 17.06.2026 | 62,65 | 66,01 | 62,13 | 64,58 | 3,31% | 2.443.512,00 |
| 16.06.2026 | 65,56 | 65,70 | 61,30 | 62,51 | -5,14% | 3.314.505,00 |
| 15.06.2026 | 73,00 | 73,50 | 64,88 | 65,90 | -6,09% | 3.396.169,00 |
| 12.06.2026 | 75,38 | 75,57 | 68,89 | 70,17 | -3,51% | 3.631.187,00 |
| 11.06.2026 | 62,88 | 72,89 | 62,23 | 72,72 | 18,22% | 3.561.134,00 |
| 10.06.2026 | 63,42 | 64,23 | 61,12 | 61,51 | -3,80% | 3.026.992,00 |
| 09.06.2026 | 66,84 | 68,40 | 61,05 | 63,94 | -2,38% | 2.744.686,00 |
| 08.06.2026 | 69,17 | 69,17 | 63,12 | 65,50 | -2,50% | 4.302.688,00 |
| 05.06.2026 | 71,42 | 71,42 | 65,76 | 67,18 | -7,91% | 2.557.485,00 |
| 04.06.2026 | 68,00 | 74,43 | 66,84 | 72,95 | 4,78% | 2.178.933,00 |
| 03.06.2026 | 71,43 | 75,75 | 69,28 | 69,62 | -4,07% | 3.483.448,00 |
| 02.06.2026 | 73,36 | 74,45 | 72,29 | 72,57 | -0,40% | 2.720.139,00 |
| 01.06.2026 | 80,74 | 80,74 | 71,02 | 72,86 | -9,63% | 4.214.688,00 |
| 29.05.2026 | 76,97 | 83,99 | 75,50 | 80,62 | -6,86% | 4.781.403,00 |
| 28.05.2026 | 85,47 | 89,79 | 84,99 | 86,56 | 1,16% | 3.709.704,00 |
| 27.05.2026 | 82,25 | 87,48 | 79,07 | 85,57 | 5,16% | 3.071.661,00 |
| 26.05.2026 | 79,00 | 83,25 | 76,50 | 81,37 | 9,13% | 2.575.127,00 |
| 22.05.2026 | 72,10 | 77,25 | 72,10 | 74,56 | 5,39% | 2.300.444,00 |
| 21.05.2026 | 74,27 | 77,76 | 69,75 | 70,75 | -6,03% | 2.808.342,00 |
| 20.05.2026 | 72,16 | 75,72 | 71,69 | 75,29 | 6,12% | 3.114.528,00 |
| 19.05.2026 | 70,35 | 71,68 | 67,20 | 70,95 | -0,80% | 2.370.329,00 |
| 18.05.2026 | 71,43 | 73,40 | 69,25 | 71,52 | 2,91% | 2.565.684,00 |
| 15.05.2026 | 71,51 | 71,96 | 69,24 | 69,50 | -6,37% | 1.624.881,00 |
| 14.05.2026 | 72,03 | 75,14 | 71,74 | 74,23 | 5,16% | 1.546.028,00 |
| 13.05.2026 | 71,89 | 72,42 | 69,63 | 70,59 | -0,63% | 1.262.828,00 |
| 12.05.2026 | 71,73 | 72,24 | 67,83 | 71,04 | -2,86% | 1.389.192,00 |
| 11.05.2026 | 71,18 | 74,25 | 71,18 | 73,13 | 4,46% | 1.873.575,00 |
| 08.05.2026 | 67,35 | 70,35 | 67,10 | 70,01 | 5,53% | 1.538.653,00 |
| 07.05.2026 | 67,97 | 68,92 | 64,73 | 66,34 | -1,43% | 1.765.860,00 |
| 06.05.2026 | 66,07 | 67,48 | 65,15 | 67,30 | 2,64% | 1.291.798,00 |
| 05.05.2026 | 64,89 | 66,01 | 64,01 | 65,57 | 2,74% | 743.295,00 |
| 04.05.2026 | 63,70 | 64,56 | 62,70 | 63,82 | -2,00% | 862.666,00 |
| 01.05.2026 | 66,62 | 66,75 | 64,12 | 65,12 | -1,20% | 1.250.918,00 |
| 30.04.2026 | 60,20 | 65,98 | 60,17 | 65,91 | 11,17% | 2.590.219,00 |
| 29.04.2026 | 58,45 | 59,29 | 56,63 | 59,29 | 2,12% | 1.950.734,00 |
| 28.04.2026 | 57,99 | 58,82 | 56,62 | 58,06 | -1,02% | 1.545.609,00 |
| 27.04.2026 | 62,21 | 62,39 | 57,80 | 58,66 | -5,37% | 1.631.499,00 |
| 24.04.2026 | 63,45 | 63,88 | 60,58 | 61,99 | -0,97% | 1.359.356,00 |
| 23.04.2026 | 62,52 | 63,87 | 60,83 | 62,60 | -0,71% | 1.117.574,00 |
| 22.04.2026 | 63,85 | 64,87 | 61,09 | 63,05 | 0,83% | 1.203.379,00 |
| 21.04.2026 | 64,61 | 64,98 | 62,26 | 62,53 | -2,43% | 1.218.463,00 |
| 20.04.2026 | 62,85 | 64,92 | 62,41 | 64,09 | 1,97% | 1.422.207,00 |
| 17.04.2026 | 62,33 | 64,46 | 61,36 | 62,85 | 2,66% | 1.849.352,00 |
| 16.04.2026 | 59,90 | 61,78 | 59,28 | 61,22 | 2,14% | 1.492.887,00 |
| 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 |