11,485$
1,82%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 11,22 | 11,62 | 11,16 | 11,49 | 1,86% | 3.752.314,00 |
| 29.08.2025 | 11,27 | 11,29 | 11,09 | 11,28 | 0,09% | 3.360.962,00 |
| 28.08.2025 | 11,20 | 11,30 | 11,19 | 11,27 | 1,17% | 2.472.876,00 |
| 27.08.2025 | 11,19 | 11,32 | 11,13 | 11,14 | -0,45% | 1.958.837,00 |
| 26.08.2025 | 11,03 | 11,31 | 11,03 | 11,19 | 1,45% | 4.370.383,00 |
| 25.08.2025 | 11,06 | 11,13 | 10,92 | 11,03 | -0,63% | 3.042.229,00 |
| 22.08.2025 | 10,87 | 11,28 | 10,78 | 11,10 | 2,92% | 4.122.859,00 |
| 21.08.2025 | 10,50 | 10,80 | 10,49 | 10,79 | 2,23% | 3.451.431,00 |
| 20.08.2025 | 10,61 | 10,72 | 10,45 | 10,55 | -1,03% | 4.547.742,00 |
| 19.08.2025 | 10,76 | 10,82 | 10,56 | 10,66 | -0,61% | 3.838.541,00 |
| 18.08.2025 | 10,75 | 10,86 | 10,65 | 10,73 | -0,51% | 4.293.287,00 |
| 15.08.2025 | 10,81 | 10,88 | 10,59 | 10,78 | -0,19% | 4.220.203,00 |
| 14.08.2025 | 10,36 | 10,83 | 10,30 | 10,80 | -2,09% | 13.053.624,00 |
| 13.08.2025 | 11,03 | 11,12 | 10,94 | 11,03 | 0,64% | 1.782.281,00 |
| 12.08.2025 | 10,84 | 11,16 | 10,72 | 10,96 | 0,92% | 1.663.495,00 |
| 11.08.2025 | 10,96 | 11,03 | 10,77 | 10,86 | -0,64% | 3.259.049,00 |
| 08.08.2025 | 12,40 | 12,50 | 10,81 | 10,93 | 7,58% | 10.212.464,00 |
| 07.08.2025 | 10,13 | 10,18 | 10,02 | 10,16 | 1,20% | 2.814.141,00 |
| 06.08.2025 | 9,97 | 10,08 | 9,92 | 10,04 | 1,01% | 1.896.152,00 |
| 05.08.2025 | 10,04 | 10,05 | 9,85 | 9,94 | -0,70% | 2.075.242,00 |
| 04.08.2025 | 9,83 | 10,15 | 9,68 | 10,01 | 2,56% | 1.837.451,00 |
| 01.08.2025 | 9,90 | 9,91 | 9,62 | 9,76 | -2,84% | 2.243.479,00 |
| 31.07.2025 | 10,07 | 10,28 | 10,02 | 10,05 | -1,23% | 1.479.480,00 |
| 30.07.2025 | 10,24 | 10,31 | 10,09 | 10,17 | -0,25% | 957.615,00 |
| 29.07.2025 | 10,26 | 10,39 | 10,13 | 10,20 | 0,05% | 1.452.261,00 |
| 28.07.2025 | 10,20 | 10,32 | 10,13 | 10,19 | 0,15% | 1.193.361,00 |
| 25.07.2025 | 10,17 | 10,19 | 10,05 | 10,18 | 0,05% | 1.229.590,00 |
| 24.07.2025 | 10,24 | 10,30 | 10,15 | 10,17 | -1,36% | 1.312.857,00 |
| 23.07.2025 | 10,32 | 10,44 | 10,28 | 10,31 | 0,59% | 1.763.114,00 |
| 22.07.2025 | 10,26 | 10,33 | 10,09 | 10,25 | -0,29% | 1.302.416,00 |
| 21.07.2025 | 10,23 | 10,39 | 10,18 | 10,28 | 0,78% | 1.613.663,00 |
| 18.07.2025 | 10,34 | 10,37 | 10,18 | 10,20 | -0,78% | 1.408.697,00 |
| 17.07.2025 | 10,10 | 10,44 | 10,10 | 10,28 | 1,68% | 3.248.003,00 |
| 16.07.2025 | 10,10 | 10,16 | 9,96 | 10,11 | 0,40% | 1.522.632,00 |
| 15.07.2025 | 10,30 | 10,36 | 10,05 | 10,07 | -1,47% | 1.266.106,00 |
| 14.07.2025 | 10,15 | 10,34 | 10,15 | 10,22 | -0,49% | 1.625.722,00 |
| 11.07.2025 | 10,29 | 10,30 | 10,17 | 10,27 | -1,15% | 1.224.667,00 |
| 10.07.2025 | 10,32 | 10,44 | 10,25 | 10,39 | 0,39% | 1.204.654,00 |
| 09.07.2025 | 10,29 | 10,37 | 10,16 | 10,35 | 0,58% | 1.277.339,00 |
| 08.07.2025 | 10,23 | 10,36 | 10,20 | 10,29 | 0,59% | 1.633.355,00 |
| 07.07.2025 | 10,30 | 10,44 | 10,16 | 10,23 | -2,01% | 1.900.525,00 |
| 03.07.2025 | 10,44 | 10,50 | 10,40 | 10,44 | 0,48% | 894.119,00 |
| 02.07.2025 | 10,16 | 10,40 | 9,97 | 10,39 | 2,21% | 2.377.929,00 |
| 01.07.2025 | 10,01 | 10,30 | 9,96 | 10,17 | 0,94% | 1.825.458,00 |
| 30.06.2025 | 10,05 | 10,14 | 10,04 | 10,07 | 0,70% | 1.992.608,00 |
| 27.06.2025 | 9,93 | 10,07 | 9,87 | 10,00 | 0,81% | 7.633.905,00 |
| 26.06.2025 | 9,85 | 9,95 | 9,84 | 9,92 | 0,71% | 1.455.495,00 |
| 25.06.2025 | 9,92 | 10,00 | 9,84 | 9,85 | -0,61% | 1.410.874,00 |
| 24.06.2025 | 9,75 | 9,94 | 9,66 | 9,91 | 3,01% | 2.087.921,00 |
| 23.06.2025 | 9,37 | 9,63 | 9,28 | 9,62 | 2,34% | 1.712.121,00 |
| 20.06.2025 | 9,39 | 9,59 | 9,36 | 9,40 | 0,64% | 2.476.700,00 |
| 18.06.2025 | 9,24 | 9,47 | 9,18 | 9,34 | 0,97% | 1.733.713,00 |
| 17.06.2025 | 9,14 | 9,33 | 9,14 | 9,25 | 0,00% | 1.846.687,00 |
| 16.06.2025 | 9,23 | 9,35 | 9,18 | 9,25 | 0,76% | 1.770.585,00 |
| 13.06.2025 | 9,23 | 9,47 | 9,08 | 9,18 | -2,24% | 2.384.370,00 |
| 12.06.2025 | 9,32 | 9,48 | 9,21 | 9,39 | 0,21% | 1.227.103,00 |
| 11.06.2025 | 9,61 | 9,61 | 9,28 | 9,37 | -1,58% | 1.785.781,00 |
| 10.06.2025 | 9,59 | 9,62 | 9,43 | 9,52 | -0,21% | 2.789.152,00 |
| 09.06.2025 | 9,51 | 9,64 | 9,49 | 9,54 | 1,06% | 1.848.428,00 |
| 06.06.2025 | 9,47 | 9,49 | 9,36 | 9,44 | 1,29% | 2.069.023,00 |
| 05.06.2025 | 9,26 | 9,32 | 9,12 | 9,32 | 0,32% | 2.271.943,00 |
| 04.06.2025 | 9,36 | 9,37 | 9,19 | 9,29 | -0,11% | 1.825.977,00 |
| 03.06.2025 | 9,14 | 9,39 | 9,06 | 9,30 | 1,64% | 2.399.778,00 |
| 02.06.2025 | 9,06 | 9,15 | 8,94 | 9,15 | 0,44% | 2.239.019,00 |
| 30.05.2025 | 9,11 | 9,13 | 8,87 | 9,11 | -0,55% | 2.454.096,00 |
| 29.05.2025 | 9,31 | 9,36 | 9,07 | 9,16 | -0,54% | 1.340.554,00 |
| 28.05.2025 | 9,26 | 9,30 | 9,18 | 9,21 | -0,32% | 1.585.003,00 |
| 27.05.2025 | 9,21 | 9,40 | 9,17 | 9,24 | 1,65% | 2.461.699,00 |
| 23.05.2025 | 8,92 | 9,12 | 8,92 | 9,09 | 0,00% | 1.989.526,00 |
| 22.05.2025 | 9,09 | 9,23 | 9,07 | 9,09 | -0,22% | 1.731.221,00 |
| 21.05.2025 | 9,26 | 9,40 | 9,08 | 9,11 | -1,62% | 1.590.582,00 |
| 20.05.2025 | 9,23 | 9,29 | 9,22 | 9,26 | -0,22% | 836.131,00 |
| 19.05.2025 | 9,20 | 9,32 | 9,19 | 9,28 | -0,64% | 1.247.909,00 |
| 16.05.2025 | 9,41 | 9,45 | 9,23 | 9,34 | -0,74% | 3.612.165,00 |
| 15.05.2025 | 9,44 | 9,48 | 9,29 | 9,41 | -0,42% | 2.070.730,00 |
| 14.05.2025 | 9,49 | 9,52 | 9,37 | 9,45 | -0,42% | 1.885.202,00 |
| 13.05.2025 | 9,48 | 9,74 | 9,47 | 9,49 | 0,11% | 4.325.743,00 |
| 12.05.2025 | 9,57 | 9,74 | 9,44 | 9,48 | 3,16% | 3.604.723,00 |
| 09.05.2025 | 9,18 | 9,24 | 9,09 | 9,19 | 0,22% | 1.962.994,00 |
| 08.05.2025 | 9,12 | 9,31 | 8,99 | 9,17 | 1,78% | 2.483.587,00 |
| 07.05.2025 | 9,01 | 9,07 | 8,87 | 9,01 | 0,22% | 2.415.865,00 |
| 06.05.2025 | 8,86 | 9,17 | 8,75 | 8,99 | -0,44% | 3.351.962,00 |
| 05.05.2025 | 9,10 | 9,20 | 8,85 | 9,03 | -3,32% | 6.165.265,00 |
| 02.05.2025 | 8,58 | 9,39 | 8,10 | 9,34 | -12,30% | 11.090.278,00 |
| 01.05.2025 | 10,73 | 10,94 | 10,64 | 10,65 | 0,76% | 2.425.605,00 |
| 30.04.2025 | 10,40 | 10,62 | 10,25 | 10,57 | 0,38% | 2.251.621,00 |
| 29.04.2025 | 10,51 | 10,72 | 10,50 | 10,53 | 0,10% | 1.623.033,00 |
| 28.04.2025 | 10,49 | 10,66 | 10,42 | 10,52 | 0,10% | 1.551.856,00 |
| 25.04.2025 | 10,22 | 10,55 | 10,18 | 10,51 | 2,04% | 1.820.568,00 |
| 24.04.2025 | 10,00 | 10,34 | 10,00 | 10,30 | 3,28% | 1.590.617,00 |
| 23.04.2025 | 10,20 | 10,37 | 9,95 | 9,97 | 1,45% | 1.260.961,00 |
| 22.04.2025 | 9,79 | 10,02 | 9,77 | 9,83 | 1,65% | 1.838.962,00 |
| 21.04.2025 | 9,76 | 9,79 | 9,54 | 9,67 | -1,93% | 1.239.378,00 |
| 17.04.2025 | 9,92 | 9,97 | 9,83 | 9,86 | -0,40% | 902.202,00 |
| 16.04.2025 | 9,78 | 10,04 | 9,72 | 9,90 | -1,59% | 920.821,00 |
| 15.04.2025 | 10,03 | 10,27 | 10,03 | 10,06 | 0,10% | 1.285.474,00 |
| 14.04.2025 | 10,10 | 10,21 | 9,97 | 10,05 | 1,82% | 1.929.606,00 |
| 11.04.2025 | 9,79 | 9,98 | 9,63 | 9,87 | 0,41% | 1.601.276,00 |
| 10.04.2025 | 9,88 | 10,04 | 9,63 | 9,83 | -3,39% | 2.489.572,00 |
| 09.04.2025 | 9,52 | 10,50 | 9,35 | 10,18 | 5,88% | 2.877.544,00 |