16,690$
-1,18%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 16,83 | 17,24 | 16,67 | 16,70 | -1,12% | 2.467.317,00 |
| 14.11.2025 | 16,52 | 17,17 | 16,42 | 16,89 | -0,30% | 3.835.189,00 |
| 13.11.2025 | 17,74 | 17,86 | 16,65 | 16,94 | -4,94% | 4.589.645,00 |
| 12.11.2025 | 18,00 | 18,23 | 17,76 | 17,82 | -0,51% | 2.736.920,00 |
| 11.11.2025 | 18,16 | 18,16 | 17,53 | 17,91 | -1,37% | 3.714.292,00 |
| 10.11.2025 | 18,23 | 18,46 | 17,95 | 18,16 | 1,97% | 3.507.970,00 |
| 07.11.2025 | 17,44 | 17,82 | 17,04 | 17,81 | 1,60% | 3.899.243,00 |
| 06.11.2025 | 17,48 | 17,74 | 17,26 | 17,53 | 0,52% | 4.040.867,00 |
| 05.11.2025 | 16,96 | 17,64 | 16,83 | 17,44 | 4,03% | 5.134.534,00 |
| 04.11.2025 | 17,08 | 17,42 | 16,76 | 16,77 | -4,39% | 4.779.115,00 |
| 03.11.2025 | 17,65 | 17,99 | 17,11 | 17,54 | -0,93% | 7.418.679,00 |
| 31.10.2025 | 17,32 | 17,91 | 16,98 | 17,70 | 3,54% | 8.838.281,00 |
| 30.10.2025 | 15,85 | 17,43 | 15,80 | 17,10 | 22,28% | 19.811.266,00 |
| 29.10.2025 | 14,66 | 14,85 | 13,96 | 13,98 | -0,14% | 7.338.349,00 |
| 28.10.2025 | 13,95 | 14,10 | 13,77 | 14,00 | 0,36% | 4.356.796,00 |
| 27.10.2025 | 13,91 | 13,99 | 13,75 | 13,95 | 1,45% | 2.794.158,00 |
| 24.10.2025 | 13,50 | 13,92 | 13,43 | 13,75 | 2,46% | 4.957.061,00 |
| 23.10.2025 | 13,24 | 13,49 | 13,23 | 13,42 | 1,44% | 2.314.806,00 |
| 22.10.2025 | 13,31 | 13,37 | 13,01 | 13,23 | -0,75% | 2.109.183,00 |
| 21.10.2025 | 13,15 | 13,36 | 13,12 | 13,33 | 1,29% | 2.340.058,00 |
| 20.10.2025 | 13,17 | 13,35 | 13,11 | 13,16 | 0,92% | 1.446.497,00 |
| 17.10.2025 | 13,21 | 13,34 | 12,77 | 13,04 | -2,10% | 4.736.409,00 |
| 16.10.2025 | 13,11 | 13,46 | 13,06 | 13,32 | 2,30% | 8.163.740,00 |
| 15.10.2025 | 12,96 | 13,10 | 12,88 | 13,02 | 1,80% | 2.595.073,00 |
| 14.10.2025 | 12,43 | 12,82 | 12,43 | 12,79 | 1,59% | 2.150.404,00 |
| 13.10.2025 | 12,63 | 12,78 | 12,51 | 12,59 | 2,61% | 1.602.082,00 |
| 10.10.2025 | 12,68 | 12,71 | 12,23 | 12,27 | -3,08% | 1.930.081,00 |
| 09.10.2025 | 12,78 | 12,84 | 12,61 | 12,66 | -1,25% | 1.257.390,00 |
| 08.10.2025 | 12,72 | 12,86 | 12,64 | 12,82 | 1,34% | 2.006.546,00 |
| 07.10.2025 | 12,77 | 12,83 | 12,46 | 12,65 | -1,02% | 1.825.785,00 |
| 06.10.2025 | 12,74 | 13,00 | 12,72 | 12,78 | 0,59% | 1.966.479,00 |
| 03.10.2025 | 12,92 | 12,95 | 12,68 | 12,71 | -0,51% | 396.556,00 |
| 02.10.2025 | 12,94 | 12,97 | 12,60 | 12,77 | -0,16% | 1.741.513,00 |
| 01.10.2025 | 12,55 | 12,91 | 12,50 | 12,79 | 0,71% | 2.146.951,00 |
| 30.09.2025 | 12,50 | 12,70 | 12,45 | 12,70 | 1,24% | 1.623.549,00 |
| 29.09.2025 | 12,32 | 12,63 | 12,25 | 12,55 | 2,74% | 2.719.335,00 |
| 26.09.2025 | 12,28 | 12,28 | 12,17 | 12,21 | -0,65% | 1.529.938,00 |
| 25.09.2025 | 12,22 | 12,34 | 12,05 | 12,29 | -0,16% | 1.271.096,00 |
| 24.09.2025 | 12,43 | 12,50 | 12,14 | 12,31 | -0,81% | 2.453.135,00 |
| 23.09.2025 | 12,39 | 12,58 | 12,27 | 12,41 | 0,24% | 2.999.530,00 |
| 22.09.2025 | 12,25 | 12,39 | 12,17 | 12,38 | 1,14% | 2.687.215,00 |
| 19.09.2025 | 12,34 | 12,35 | 12,14 | 12,24 | -0,89% | 4.370.955,00 |
| 18.09.2025 | 12,30 | 12,43 | 12,24 | 12,35 | 1,23% | 1.754.941,00 |
| 17.09.2025 | 12,22 | 12,37 | 12,10 | 12,20 | 0,25% | 2.185.536,00 |
| 16.09.2025 | 12,11 | 12,18 | 12,08 | 12,17 | 0,45% | 2.137.808,00 |
| 15.09.2025 | 12,06 | 12,19 | 11,96 | 12,12 | 0,71% | 1.944.847,00 |
| 12.09.2025 | 12,24 | 12,25 | 11,93 | 12,03 | -1,88% | 2.543.987,00 |
| 11.09.2025 | 11,95 | 12,28 | 11,89 | 12,26 | 3,03% | 3.925.185,00 |
| 10.09.2025 | 11,77 | 11,98 | 11,67 | 11,90 | 1,80% | 3.020.645,00 |
| 09.09.2025 | 11,61 | 11,72 | 11,55 | 11,69 | 0,69% | 1.520.399,00 |
| 08.09.2025 | 11,69 | 11,72 | 11,54 | 11,61 | -0,43% | 2.579.828,00 |
| 05.09.2025 | 11,73 | 11,84 | 11,59 | 11,66 | -0,60% | 2.156.893,00 |
| 04.09.2025 | 11,62 | 11,87 | 11,58 | 11,73 | 2,00% | 5.130.082,00 |
| 03.09.2025 | 11,49 | 11,57 | 11,43 | 11,50 | 0,09% | 3.480.713,00 |
| 02.09.2025 | 11,22 | 11,62 | 11,16 | 11,49 | 1,86% | 3.658.453,00 |
| 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 |