32,480$
-1,58%
Echtzeit-Aktienkurs Viavi Solutions
Bid:
Ask:
Aktienkurse zur Viavi Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,46 | 33,28 | 30,98 | 32,56 | -1,41% | 4.420.119,00 |
| 11.11.2026 | 32,96 | 34,14 | 32,54 | 33,02 | 6,41% | 4.352.549,00 |
| 10.11.2026 | 31,50 | 32,69 | 29,60 | 31,03 | -3,05% | 7.338.236,00 |
| 09.11.2026 | 29,16 | 32,30 | 28,78 | 32,01 | 12,42% | 9.702.347,00 |
| 06.11.2026 | 27,72 | 29,31 | 26,76 | 28,47 | 8,37% | 13.126.218,00 |
| 05.11.2026 | 26,21 | 27,03 | 24,08 | 26,27 | -10,59% | 14.220.636,00 |
| 04.11.2026 | 30,16 | 30,66 | 27,90 | 29,38 | -2,29% | 14.436.635,00 |
| 03.11.2026 | 28,64 | 30,94 | 28,23 | 30,07 | 8,18% | 7.968.897,00 |
| 02.11.2026 | 30,51 | 30,52 | 27,79 | 27,80 | -7,10% | 5.984.463,00 |
| 30.10.2026 | 30,98 | 31,61 | 28,74 | 29,92 | -10,18% | 9.564.720,00 |
| 29.10.2026 | 33,58 | 34,41 | 33,05 | 33,31 | -3,20% | 3.138.005,00 |
| 28.10.2026 | 33,98 | 34,46 | 32,96 | 34,41 | 3,33% | 3.216.906,00 |
| 27.10.2026 | 32,46 | 33,83 | 32,13 | 33,30 | 4,45% | 3.101.040,00 |
| 26.10.2026 | 30,94 | 32,92 | 30,44 | 31,88 | 4,71% | 3.489.591,00 |
| 23.10.2026 | 30,23 | 31,73 | 29,56 | 30,45 | 0,48% | 4.810.591,00 |
| 22.10.2026 | 33,40 | 33,40 | 29,68 | 30,30 | -14,35% | 7.913.380,00 |
| 21.10.2026 | 35,67 | 36,47 | 35,11 | 35,38 | 1,86% | 2.740.231,00 |
| 20.10.2026 | 34,17 | 35,72 | 33,29 | 34,73 | -0,71% | 3.983.896,00 |
| 19.10.2026 | 35,06 | 35,41 | 33,50 | 34,98 | 4,79% | 4.816.626,00 |
| 16.10.2026 | 36,45 | 36,51 | 33,33 | 33,38 | -4,34% | 6.061.858,00 |
| 15.10.2026 | 34,92 | 34,92 | 34,85 | 34,90 | -9,47% | 3.299,00 |
| 14.10.2026 | 40,22 | 41,49 | 38,14 | 38,55 | -6,63% | 4.462.882,00 |
| 13.10.2026 | 40,70 | 41,41 | 38,92 | 41,28 | -1,05% | 4.599.847,00 |
| 12.10.2026 | 44,69 | 44,69 | 41,43 | 41,72 | -8,23% | 5.294.298,00 |
| 09.10.2026 | 45,50 | 46,69 | 44,33 | 45,46 | 3,08% | 2.781.226,00 |
| 08.10.2026 | 45,30 | 46,29 | 43,40 | 44,10 | -4,69% | 4.201.745,00 |
| 07.10.2026 | 46,53 | 47,18 | 45,96 | 46,27 | -3,88% | 3.346.451,00 |
| 06.10.2026 | 47,56 | 48,19 | 46,82 | 48,14 | 2,62% | 4.275.137,00 |
| 05.10.2026 | 47,58 | 47,69 | 46,33 | 46,91 | -0,40% | 4.800.754,00 |
| 02.10.2026 | 45,91 | 48,42 | 45,70 | 47,10 | 5,05% | 10.065.710,00 |
| 01.10.2026 | 42,27 | 45,40 | 41,27 | 44,84 | 6,93% | 7.251.533,00 |
| 30.09.2026 | 41,85 | 42,58 | 39,91 | 41,93 | 0,26% | 5.532.952,00 |
| 29.09.2026 | 42,00 | 43,14 | 41,05 | 41,82 | 2,27% | 6.101.067,00 |
| 28.09.2026 | 40,84 | 41,66 | 38,39 | 40,89 | 0,52% | 6.712.724,00 |
| 25.09.2026 | 37,89 | 40,88 | 37,43 | 40,68 | 9,27% | 8.408.814,00 |
| 24.09.2026 | 35,71 | 37,50 | 35,18 | 37,23 | 2,20% | 4.530.997,00 |
| 23.09.2026 | 36,54 | 37,65 | 35,58 | 36,43 | 0,11% | 6.780.076,00 |
| 22.09.2026 | 35,90 | 36,46 | 34,82 | 36,39 | 0,52% | 4.409.442,00 |
| 21.09.2026 | 35,89 | 36,48 | 34,97 | 36,20 | 2,38% | 4.443.898,00 |
| 18.09.2026 | 35,72 | 35,99 | 34,74 | 35,36 | 1,78% | 12.051.101,00 |
| 17.09.2026 | 35,50 | 36,68 | 34,58 | 34,74 | 0,81% | 3.872.131,00 |
| 16.09.2026 | 34,60 | 35,21 | 33,64 | 34,46 | 2,07% | 4.693.166,00 |
| 15.09.2026 | 34,27 | 34,47 | 33,30 | 33,76 | -0,15% | 3.902.331,00 |
| 14.09.2026 | 36,05 | 37,12 | 33,76 | 33,81 | -12,75% | 6.325.076,00 |
| 11.09.2026 | 38,21 | 39,73 | 38,00 | 38,75 | 3,53% | 4.734.714,00 |
| 10.09.2026 | 37,90 | 38,90 | 37,23 | 37,43 | -4,47% | 4.479.026,00 |
| 09.09.2026 | 38,72 | 40,04 | 38,60 | 39,18 | 1,11% | 5.120.159,00 |
| 08.09.2026 | 35,47 | 39,35 | 35,40 | 38,75 | 11,16% | 7.067.755,00 |
| 04.09.2026 | 34,35 | 35,03 | 34,01 | 34,86 | 3,69% | 3.315.544,00 |
| 03.09.2026 | 34,27 | 34,42 | 32,80 | 33,62 | -2,55% | 5.734.819,00 |
| 02.09.2026 | 34,75 | 34,99 | 33,71 | 34,50 | -0,92% | 3.328.974,00 |
| 01.09.2026 | 35,55 | 36,09 | 34,36 | 34,82 | -4,05% | 2.983.741,00 |
| 31.08.2026 | 36,92 | 37,22 | 35,55 | 36,29 | -0,68% | 3.678.242,00 |
| 28.08.2026 | 38,41 | 38,43 | 36,48 | 36,54 | -4,97% | 2.494.026,00 |
| 27.08.2026 | 39,65 | 39,77 | 37,91 | 38,45 | -0,85% | 2.238.728,00 |
| 26.08.2026 | 37,71 | 38,92 | 37,52 | 38,78 | 2,84% | 2.300.298,00 |
| 25.08.2026 | 38,26 | 38,45 | 37,09 | 37,71 | 2,03% | 1.865.964,00 |
| 24.08.2026 | 37,75 | 37,99 | 36,11 | 36,96 | -4,99% | 3.451.425,00 |
| 21.08.2026 | 38,91 | 39,29 | 37,25 | 38,90 | 0,91% | 4.619.537,00 |
| 20.08.2026 | 38,89 | 39,80 | 38,20 | 38,55 | -0,62% | 4.065.577,00 |
| 19.08.2026 | 42,38 | 42,58 | 38,50 | 38,79 | -6,24% | 6.693.566,00 |
| 18.08.2026 | 43,30 | 44,37 | 40,57 | 41,37 | -10,57% | 4.079.579,00 |
| 17.08.2026 | 44,65 | 46,66 | 44,60 | 46,26 | 6,25% | 6.130.969,00 |
| 14.08.2026 | 43,54 | 44,38 | 42,25 | 43,54 | 1,28% | 3.188.482,00 |
| 13.08.2026 | 42,65 | 43,95 | 42,44 | 42,99 | -0,27% | 4.064.300,00 |
| 12.08.2026 | 41,00 | 43,58 | 40,55 | 43,11 | 12,16% | 6.003.231,00 |
| 11.08.2026 | 37,39 | 38,85 | 37,35 | 38,43 | 3,28% | 3.256.027,00 |
| 10.08.2026 | 40,16 | 40,16 | 37,17 | 37,21 | -4,93% | 4.491.602,00 |
| 07.08.2026 | 41,70 | 42,20 | 38,42 | 39,14 | -3,57% | 7.746.453,00 |
| 06.08.2026 | 38,00 | 41,58 | 36,24 | 40,59 | 4,51% | 6.985.890,00 |
| 05.08.2026 | 39,96 | 41,35 | 38,78 | 38,84 | -3,69% | 7.053.113,00 |
| 04.08.2026 | 40,33 | 41,30 | 39,00 | 40,33 | 6,81% | 6.152.525,00 |
| 03.08.2026 | 35,62 | 38,31 | 35,38 | 37,76 | 2,19% | 4.039.078,00 |
| 31.07.2026 | 37,37 | 37,97 | 35,82 | 36,95 | 5,42% | 5.998.352,00 |
| 30.07.2026 | 34,02 | 35,56 | 33,59 | 35,05 | 8,75% | 6.214.413,00 |
| 29.07.2026 | 34,33 | 35,14 | 31,41 | 32,23 | -8,18% | 9.769.480,00 |
| 28.07.2026 | 36,52 | 36,52 | 33,66 | 35,10 | -7,99% | 6.515.739,00 |
| 27.07.2026 | 40,51 | 40,51 | 36,82 | 38,15 | -3,47% | 3.695.218,00 |
| 24.07.2026 | 41,40 | 42,05 | 39,35 | 39,52 | -5,45% | 2.869.633,00 |
| 23.07.2026 | 41,73 | 43,74 | 41,35 | 41,80 | -1,04% | 2.176.373,00 |
| 22.07.2026 | 41,51 | 43,28 | 41,35 | 42,24 | -1,80% | 3.299.697,00 |
| 21.07.2026 | 41,02 | 43,28 | 40,70 | 43,02 | 9,09% | 3.914.306,00 |
| 20.07.2026 | 39,06 | 40,36 | 38,66 | 39,43 | 3,33% | 4.357.496,00 |
| 17.07.2026 | 35,38 | 38,66 | 34,83 | 38,16 | 3,27% | 7.464.549,00 |
| 16.07.2026 | 38,72 | 39,14 | 36,34 | 36,95 | -7,90% | 5.515.714,00 |
| 15.07.2026 | 42,48 | 42,83 | 38,41 | 40,12 | -4,13% | 4.317.967,00 |
| 14.07.2026 | 42,48 | 42,95 | 41,37 | 41,85 | 2,30% | 3.371.725,00 |
| 13.07.2026 | 41,82 | 42,97 | 40,66 | 40,91 | -5,04% | 3.633.631,00 |
| 10.07.2026 | 42,00 | 43,64 | 41,38 | 43,08 | 0,51% | 3.373.810,00 |
| 09.07.2026 | 42,96 | 44,15 | 42,75 | 42,86 | 5,33% | 3.549.428,00 |
| 08.07.2026 | 39,92 | 40,83 | 38,89 | 40,69 | 1,17% | 5.025.010,00 |
| 07.07.2026 | 40,20 | 42,16 | 39,24 | 40,22 | -5,19% | 5.536.048,00 |
| 06.07.2026 | 41,67 | 44,59 | 41,65 | 42,42 | 1,82% | 4.522.792,00 |
| 02.07.2026 | 46,40 | 47,30 | 40,79 | 41,66 | -11,52% | 7.083.857,00 |
| 01.07.2026 | 46,25 | 47,98 | 44,93 | 47,09 | -1,39% | 5.423.111,00 |
| 30.06.2026 | 47,41 | 49,41 | 47,34 | 47,75 | 0,70% | 6.485.122,00 |
| 29.06.2026 | 47,96 | 48,30 | 44,70 | 47,42 | -0,44% | 4.834.171,00 |
| 26.06.2026 | 48,91 | 48,91 | 45,91 | 47,63 | -5,55% | 34.969.364,00 |
| 25.06.2026 | 51,03 | 51,73 | 47,65 | 50,43 | 2,06% | 4.841.284,00 |
| 24.06.2026 | 49,39 | 50,75 | 48,01 | 49,41 | -1,12% | 6.974.670,00 |