33,580$
-2,67%
Echtzeit-Aktienkurs Viavi Solutions
Bid:
Ask:
Aktienkurse zur Viavi Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 49,28 | 51,16 | 49,01 | 49,97 | -5,61% | 4.675.673,00 |
| 22.06.2026 | 47,60 | 53,10 | 47,40 | 52,94 | 12,23% | 9.246.969,00 |
| 18.06.2026 | 50,79 | 51,89 | 46,72 | 47,17 | -3,20% | 49.091.173,00 |
| 17.06.2026 | 50,42 | 51,49 | 48,41 | 48,73 | -2,73% | 5.758.095,00 |
| 16.06.2026 | 54,38 | 54,39 | 50,01 | 50,10 | -7,39% | 5.913.670,00 |
| 15.06.2026 | 55,89 | 57,50 | 51,76 | 54,10 | 1,20% | 6.458.636,00 |
| 12.06.2026 | 50,92 | 55,59 | 49,89 | 53,46 | 6,41% | 5.179.498,00 |
| 11.06.2026 | 48,37 | 50,31 | 47,57 | 50,24 | 7,30% | 3.886.937,00 |
| 10.06.2026 | 46,51 | 49,74 | 46,02 | 46,82 | 0,84% | 4.315.449,00 |
| 09.06.2026 | 50,00 | 50,49 | 44,26 | 46,43 | -4,76% | 7.087.822,00 |
| 08.06.2026 | 49,01 | 50,34 | 47,00 | 48,75 | 2,50% | 6.390.216,00 |
| 05.06.2026 | 51,56 | 52,48 | 46,78 | 47,56 | -10,62% | 6.355.790,00 |
| 04.06.2026 | 49,79 | 54,06 | 47,83 | 53,21 | 1,51% | 4.808.947,00 |
| 03.06.2026 | 53,45 | 54,86 | 52,32 | 52,42 | -0,87% | 5.837.806,00 |
| 02.06.2026 | 49,47 | 53,02 | 48,09 | 52,88 | 11,37% | 6.602.244,00 |
| 01.06.2026 | 47,22 | 48,60 | 46,00 | 47,48 | -2,22% | 6.904.658,00 |
| 29.05.2026 | 48,39 | 49,12 | 45,88 | 48,56 | 0,17% | 9.394.631,00 |
| 28.05.2026 | 53,69 | 53,86 | 48,30 | 48,48 | -8,62% | 8.464.115,00 |
| 27.05.2026 | 53,54 | 54,40 | 50,61 | 53,06 | -1,37% | 7.111.899,00 |
| 26.05.2026 | 51,00 | 54,51 | 49,47 | 53,79 | 8,64% | 8.569.315,00 |
| 22.05.2026 | 49,77 | 50,46 | 48,27 | 49,51 | 1,10% | 4.588.406,00 |
| 21.05.2026 | 47,94 | 49,52 | 47,11 | 48,97 | 1,81% | 5.784.006,00 |
| 20.05.2026 | 45,34 | 49,34 | 45,32 | 48,10 | -2,39% | 15.555.506,00 |
| 19.05.2026 | 48,42 | 50,56 | 46,58 | 49,28 | -0,94% | 4.749.733,00 |
| 18.05.2026 | 52,24 | 52,50 | 48,81 | 49,75 | -3,27% | 4.989.621,00 |
| 15.05.2026 | 50,46 | 52,07 | 50,00 | 51,43 | -3,18% | 4.393.219,00 |
| 14.05.2026 | 53,64 | 54,99 | 52,20 | 53,12 | -0,95% | 3.525.918,00 |
| 13.05.2026 | 55,00 | 55,80 | 51,34 | 53,63 | 0,43% | 4.908.949,00 |
| 12.05.2026 | 52,89 | 54,64 | 50,66 | 53,40 | -2,79% | 4.804.164,00 |
| 11.05.2026 | 51,65 | 55,37 | 51,32 | 54,93 | 7,26% | 6.589.663,00 |
| 08.05.2026 | 52,19 | 52,69 | 49,99 | 51,21 | 0,31% | 4.831.152,00 |
| 07.05.2026 | 52,00 | 52,52 | 49,75 | 51,05 | -3,72% | 6.161.562,00 |
| 06.05.2026 | 55,34 | 56,93 | 51,62 | 53,02 | -1,76% | 7.767.752,00 |
| 05.05.2026 | 53,50 | 55,80 | 53,41 | 53,97 | 2,87% | 5.847.536,00 |
| 04.05.2026 | 55,33 | 56,31 | 52,33 | 52,47 | -5,18% | 6.734.395,00 |
| 01.05.2026 | 53,52 | 57,01 | 52,00 | 55,33 | 5,61% | 10.042.277,00 |
| 30.04.2026 | 59,99 | 60,43 | 49,26 | 52,39 | 15,07% | 21.139.053,00 |
| 29.04.2026 | 43,96 | 45,90 | 43,55 | 45,53 | 5,47% | 7.046.037,00 |
| 28.04.2026 | 42,85 | 44,89 | 42,18 | 43,17 | -3,90% | 5.772.792,00 |
| 27.04.2026 | 47,75 | 47,79 | 44,53 | 44,92 | -5,93% | 6.253.763,00 |
| 24.04.2026 | 47,42 | 48,89 | 46,89 | 47,75 | 3,44% | 4.589.910,00 |
| 23.04.2026 | 44,30 | 47,00 | 43,92 | 46,16 | 4,13% | 4.563.713,00 |
| 22.04.2026 | 45,11 | 46,06 | 43,10 | 44,33 | 0,16% | 3.928.119,00 |
| 21.04.2026 | 44,99 | 45,69 | 43,71 | 44,26 | -0,81% | 4.713.356,00 |
| 20.04.2026 | 44,74 | 45,66 | 43,20 | 44,62 | 1,10% | 5.355.508,00 |
| 17.04.2026 | 41,43 | 44,29 | 41,43 | 44,14 | 7,22% | 6.082.727,00 |
| 16.04.2026 | 39,46 | 41,74 | 38,50 | 41,16 | 4,87% | 5.855.449,00 |
| 15.04.2026 | 40,15 | 40,33 | 37,66 | 39,25 | -3,75% | 8.621.419,00 |
| 14.04.2026 | 41,95 | 42,07 | 39,91 | 40,78 | -1,69% | 4.704.734,00 |