10,190$
-0,49%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,12 | 10,31 | 10,01 | 10,20 | -0,39% | 4.893.456,00 |
| 19.12.2024 | 10,24 | 10,31 | 10,11 | 10,24 | 0,89% | 1.488.520,00 |
| 18.12.2024 | 10,62 | 10,66 | 10,03 | 10,15 | -3,52% | 1.859.454,00 |
| 17.12.2024 | 10,64 | 10,91 | 10,31 | 10,52 | -5,73% | 2.865.846,00 |
| 16.12.2024 | 11,07 | 11,45 | 10,97 | 11,16 | 1,00% | 1.809.176,00 |
| 13.12.2024 | 11,19 | 11,49 | 10,92 | 11,05 | -0,54% | 3.598.256,00 |
| 12.12.2024 | 10,51 | 11,32 | 10,51 | 11,11 | 5,61% | 2.789.352,00 |
| 11.12.2024 | 10,43 | 10,58 | 10,29 | 10,52 | 1,84% | 796.533,00 |
| 10.12.2024 | 10,41 | 10,45 | 10,28 | 10,33 | -1,53% | 793.240,00 |
| 09.12.2024 | 10,58 | 10,61 | 10,46 | 10,49 | 0,19% | 920.361,00 |
| 06.12.2024 | 10,45 | 10,64 | 10,35 | 10,47 | 0,77% | 848.833,00 |
| 05.12.2024 | 10,36 | 10,46 | 10,30 | 10,39 | 0,00% | 825.564,00 |
| 04.12.2024 | 10,63 | 10,79 | 10,37 | 10,39 | -2,17% | 1.260.500,00 |
| 03.12.2024 | 10,37 | 10,67 | 10,30 | 10,62 | 2,41% | 1.962.387,00 |
| 02.12.2024 | 10,01 | 10,43 | 9,97 | 10,37 | 4,33% | 2.139.347,00 |
| 29.11.2024 | 9,89 | 10,00 | 9,89 | 9,94 | 0,61% | 588.071,00 |
| 27.11.2024 | 10,20 | 10,26 | 9,88 | 9,88 | -3,04% | 870.672,00 |
| 26.11.2024 | 10,16 | 10,26 | 10,10 | 10,19 | 0,10% | 1.472.716,00 |
| 25.11.2024 | 10,15 | 10,31 | 10,13 | 10,18 | 0,79% | 1.717.438,00 |
| 22.11.2024 | 9,94 | 10,18 | 9,91 | 10,10 | 2,02% | 1.494.610,00 |
| 21.11.2024 | 9,90 | 10,15 | 9,89 | 9,90 | 0,81% | 542.708,00 |
| 20.11.2024 | 9,72 | 9,85 | 9,62 | 9,82 | 0,72% | 1.062.319,00 |
| 19.11.2024 | 9,63 | 9,78 | 9,62 | 9,75 | -0,51% | 1.174.996,00 |
| 18.11.2024 | 9,89 | 9,93 | 9,67 | 9,80 | -0,71% | 1.465.739,00 |
| 15.11.2024 | 10,08 | 10,08 | 9,82 | 9,87 | -1,89% | 1.333.043,00 |
| 14.11.2024 | 10,22 | 10,33 | 9,95 | 10,06 | -1,76% | 2.169.007,00 |
| 13.11.2024 | 10,37 | 10,41 | 10,18 | 10,24 | -0,73% | 1.202.177,00 |
| 12.11.2024 | 10,53 | 10,66 | 10,28 | 10,32 | -2,96% | 1.340.674,00 |
| 11.11.2024 | 10,65 | 10,72 | 10,51 | 10,63 | 0,95% | 1.643.443,00 |
| 08.11.2024 | 10,55 | 10,61 | 10,42 | 10,53 | 0,29% | 2.271.064,00 |
| 07.11.2024 | 10,24 | 10,64 | 10,16 | 10,50 | 2,74% | 2.660.862,00 |
| 06.11.2024 | 10,01 | 10,49 | 10,01 | 10,22 | 4,61% | 2.177.660,00 |
| 05.11.2024 | 9,62 | 9,86 | 9,56 | 9,77 | 1,98% | 1.601.523,00 |
| 04.11.2024 | 9,79 | 9,89 | 9,48 | 9,58 | -2,84% | 3.169.063,00 |
| 01.11.2024 | 10,00 | 10,36 | 9,79 | 9,86 | 6,94% | 5.240.542,00 |
| 31.10.2024 | 9,46 | 9,49 | 9,20 | 9,22 | -2,54% | 2.124.672,00 |
| 30.10.2024 | 9,40 | 9,51 | 9,35 | 9,46 | -0,16% | 826.266,00 |
| 29.10.2024 | 9,24 | 9,52 | 9,15 | 9,48 | 2,43% | 942.195,00 |
| 28.10.2024 | 9,25 | 9,33 | 9,18 | 9,25 | 1,20% | 1.034.032,00 |
| 25.10.2024 | 9,26 | 9,28 | 9,13 | 9,14 | -0,65% | 1.483.751,00 |
| 24.10.2024 | 9,20 | 9,24 | 9,11 | 9,20 | 0,22% | 939.527,00 |
| 23.10.2024 | 9,20 | 9,27 | 9,10 | 9,18 | -0,65% | 513.749,00 |
| 22.10.2024 | 9,23 | 9,33 | 9,12 | 9,24 | -0,75% | 774.811,00 |
| 21.10.2024 | 9,34 | 9,40 | 9,20 | 9,31 | -0,32% | 1.780.732,00 |
| 18.10.2024 | 9,37 | 9,44 | 9,27 | 9,34 | 0,11% | 717.086,00 |
| 17.10.2024 | 9,26 | 9,39 | 9,21 | 9,33 | 0,86% | 1.038.861,00 |
| 16.10.2024 | 9,31 | 9,35 | 9,24 | 9,25 | 0,54% | 832.218,00 |
| 15.10.2024 | 9,28 | 9,39 | 9,15 | 9,20 | 0,11% | 1.657.818,00 |
| 14.10.2024 | 9,22 | 9,28 | 9,02 | 9,19 | -0,11% | 818.234,00 |
| 11.10.2024 | 9,04 | 9,32 | 9,04 | 9,20 | 1,77% | 2.297.232,00 |
| 10.10.2024 | 9,17 | 9,19 | 8,98 | 9,04 | -1,90% | 945.497,00 |
| 09.10.2024 | 9,05 | 9,31 | 8,99 | 9,22 | 1,82% | 1.079.891,00 |
| 08.10.2024 | 8,96 | 9,15 | 8,88 | 9,05 | 1,23% | 1.107.702,00 |
| 07.10.2024 | 8,98 | 9,09 | 8,88 | 8,94 | -1,22% | 1.157.971,00 |
| 04.10.2024 | 9,19 | 9,19 | 9,00 | 9,05 | 0,39% | 1.157.281,00 |
| 03.10.2024 | 8,97 | 9,07 | 8,92 | 9,02 | -0,61% | 1.303.193,00 |
| 02.10.2024 | 8,94 | 9,07 | 8,92 | 9,07 | 1,23% | 1.324.847,00 |
| 01.10.2024 | 9,05 | 9,07 | 8,88 | 8,96 | -0,78% | 1.145.272,00 |
| 30.09.2024 | 8,97 | 9,07 | 8,90 | 9,03 | 0,00% | 1.323.716,00 |
| 27.09.2024 | 8,95 | 9,06 | 8,87 | 9,03 | 1,69% | 1.749.598,00 |
| 26.09.2024 | 8,86 | 8,95 | 8,79 | 8,88 | 1,60% | 1.751.515,00 |
| 25.09.2024 | 8,63 | 8,78 | 8,56 | 8,74 | 0,11% | 2.069.039,00 |
| 24.09.2024 | 8,50 | 8,79 | 8,48 | 8,73 | 3,07% | 1.174.047,00 |
| 23.09.2024 | 8,43 | 8,48 | 8,24 | 8,47 | 1,07% | 1.979.750,00 |
| 20.09.2024 | 8,54 | 8,61 | 8,37 | 8,38 | -1,76% | 4.558.187,00 |
| 19.09.2024 | 8,51 | 8,56 | 8,29 | 8,53 | 3,02% | 1.067.618,00 |
| 18.09.2024 | 8,35 | 8,47 | 8,20 | 8,28 | -1,08% | 1.321.942,00 |
| 17.09.2024 | 8,41 | 8,49 | 8,31 | 8,37 | 0,72% | 857.997,00 |
| 16.09.2024 | 8,38 | 8,39 | 8,10 | 8,31 | -0,84% | 1.311.504,00 |
| 13.09.2024 | 8,49 | 8,53 | 8,37 | 8,38 | -0,12% | 899.490,00 |
| 12.09.2024 | 8,35 | 8,50 | 8,26 | 8,39 | 0,84% | 924.576,00 |
| 11.09.2024 | 8,13 | 8,33 | 8,03 | 8,32 | 2,09% | 1.351.339,00 |
| 10.09.2024 | 7,96 | 8,18 | 7,91 | 8,15 | 2,26% | 1.334.584,00 |
| 09.09.2024 | 7,84 | 8,06 | 7,80 | 7,97 | 0,76% | 1.378.965,00 |
| 06.09.2024 | 8,08 | 8,13 | 7,90 | 7,91 | -2,47% | 1.030.804,00 |
| 05.09.2024 | 8,14 | 8,26 | 8,08 | 8,11 | -0,61% | 1.337.179,00 |
| 04.09.2024 | 8,07 | 8,31 | 8,04 | 8,16 | 1,13% | 1.485.485,00 |
| 03.09.2024 | 8,46 | 8,59 | 8,06 | 8,07 | -6,28% | 1.258.748,00 |
| 30.08.2024 | 8,57 | 8,65 | 8,42 | 8,61 | 0,47% | 1.307.655,00 |
| 29.08.2024 | 8,49 | 8,75 | 8,45 | 8,57 | 0,94% | 1.372.212,00 |
| 28.08.2024 | 8,49 | 8,63 | 8,38 | 8,49 | -0,47% | 1.603.697,00 |
| 27.08.2024 | 8,48 | 8,54 | 8,40 | 8,53 | -0,23% | 1.206.940,00 |
| 26.08.2024 | 8,47 | 8,56 | 8,36 | 8,55 | 2,03% | 1.754.198,00 |
| 23.08.2024 | 8,16 | 8,39 | 8,16 | 8,38 | 2,76% | 1.166.825,00 |
| 22.08.2024 | 8,26 | 8,35 | 8,13 | 8,16 | -1,63% | 795.751,00 |
| 21.08.2024 | 8,03 | 8,35 | 8,03 | 8,29 | 4,28% | 1.655.505,00 |
| 20.08.2024 | 7,96 | 8,04 | 7,89 | 7,95 | 0,00% | 1.110.510,00 |
| 19.08.2024 | 8,08 | 8,13 | 7,95 | 7,95 | -2,09% | 1.160.673,00 |
| 16.08.2024 | 8,10 | 8,20 | 8,09 | 8,12 | 0,12% | 1.601.882,00 |
| 15.08.2024 | 8,00 | 8,20 | 7,96 | 8,11 | 4,24% | 1.588.515,00 |
| 14.08.2024 | 7,65 | 7,95 | 7,63 | 7,78 | 1,70% | 1.569.525,00 |
| 13.08.2024 | 7,55 | 7,71 | 7,43 | 7,65 | 1,46% | 2.386.372,00 |
| 12.08.2024 | 7,27 | 7,62 | 7,19 | 7,54 | 3,29% | 1.780.494,00 |
| 09.08.2024 | 7,75 | 7,77 | 7,05 | 7,30 | -7,24% | 3.064.313,00 |
| 08.08.2024 | 7,54 | 7,90 | 7,51 | 7,87 | 5,71% | 1.360.715,00 |
| 07.08.2024 | 7,60 | 7,70 | 7,43 | 7,45 | -0,33% | 1.345.066,00 |
| 06.08.2024 | 7,25 | 7,57 | 7,23 | 7,47 | 2,33% | 1.479.125,00 |
| 05.08.2024 | 7,12 | 7,31 | 7,03 | 7,30 | -2,54% | 2.417.027,00 |
| 02.08.2024 | 7,30 | 7,56 | 7,28 | 7,49 | -1,45% | 1.699.114,00 |
| 01.08.2024 | 8,04 | 8,09 | 7,51 | 7,60 | -5,71% | 964.227,00 |