22,100€
-6,36%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -5,93% | 130,00 |
| 12.02.2026 | 22,80 | 23,60 | 22,80 | 23,60 | 5,36% | 440,00 |
| 11.02.2026 | 23,00 | 23,40 | 22,40 | 22,40 | -3,45% | 571,00 |
| 10.02.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 380,00 |
| 09.02.2026 | 22,20 | 23,40 | 22,00 | 23,40 | 8,33% | 5.264,00 |
| 06.02.2026 | 20,80 | 22,00 | 20,80 | 21,60 | 9,09% | 10.438,00 |
| 05.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | 145,00 |
| 04.02.2026 | 22,20 | 22,20 | 20,20 | 20,60 | -5,50% | 1.905,00 |
| 03.02.2026 | 22,40 | 22,80 | 21,80 | 21,80 | -0,91% | 8.131,00 |
| 02.02.2026 | 20,20 | 22,00 | 19,60 | 22,00 | 7,32% | 8.697,00 |
| 30.01.2026 | 20,50 | 20,90 | 20,10 | 20,50 | 1,99% | - |
| 29.01.2026 | 19,00 | 20,90 | 18,75 | 20,10 | 13,24% | - |
| 28.01.2026 | 17,60 | 18,10 | 17,25 | 17,75 | 4,72% | - |
| 27.01.2026 | 17,15 | 17,25 | 16,75 | 16,95 | 1,19% | - |
| 26.01.2026 | 15,90 | 16,75 | 15,80 | 16,75 | 6,01% | - |
| 23.01.2026 | 16,50 | 16,50 | 15,80 | 15,80 | -5,39% | 100,00 |
| 22.01.2026 | 16,90 | 16,90 | 16,40 | 16,70 | 1,21% | 1.984,00 |
| 21.01.2026 | 15,90 | 16,50 | 15,90 | 16,50 | 3,13% | 2.886,00 |
| 20.01.2026 | 15,60 | 16,00 | 15,40 | 16,00 | 1,91% | 1.419,00 |
| 19.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 396,00 |
| 16.01.2026 | 16,30 | 16,50 | 16,20 | 16,20 | -0,61% | 906,00 |
| 15.01.2026 | 15,40 | 16,30 | 15,40 | 16,30 | 7,24% | 1.639,00 |
| 14.01.2026 | 15,20 | 15,50 | 15,20 | 15,20 | -2,56% | 926,00 |
| 13.01.2026 | 15,40 | 15,60 | 15,40 | 15,60 | 2,63% | 1.161,00 |
| 12.01.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 85,00 |
| 09.01.2026 | 14,60 | 15,00 | 14,60 | 15,00 | 2,74% | 29,00 |
| 08.01.2026 | 15,80 | 16,00 | 14,50 | 14,60 | -8,75% | 2.655,00 |
| 07.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 300,00 |
| 06.01.2026 | 15,30 | 16,00 | 15,30 | 16,00 | 5,26% | 100,00 |
| 05.01.2026 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | 169,00 |
| 02.01.2026 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | 1.015,00 |
| 30.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 2,00 |
| 29.12.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -1,30% | 1.635,00 |
| 23.12.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | 74,00 |
| 22.12.2025 | 15,60 | 15,60 | 15,50 | 15,60 | 1,30% | 638,00 |
| 19.12.2025 | 14,80 | 15,40 | 14,80 | 15,40 | 4,05% | 335,00 |
| 18.12.2025 | 14,90 | 15,00 | 14,80 | 14,80 | 1,37% | 2.077,00 |
| 17.12.2025 | 14,70 | 14,90 | 14,60 | 14,60 | -1,35% | 1.390,00 |
| 16.12.2025 | 15,00 | 15,00 | 14,50 | 14,80 | -3,27% | 10.593,00 |
| 15.12.2025 | 15,40 | 15,50 | 15,20 | 15,30 | -2,55% | 784,00 |
| 12.12.2025 | 16,70 | 17,00 | 15,70 | 15,70 | -5,99% | 1.340,00 |
| 11.12.2025 | 16,40 | 16,80 | 16,00 | 16,70 | -0,60% | 1.288,00 |
| 10.12.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 5,00% | 975,00 |
| 09.12.2025 | 16,20 | 16,20 | 15,80 | 16,00 | 0,00% | 2.780,00 |
| 08.12.2025 | 15,90 | 16,10 | 15,80 | 16,00 | 1,91% | 3.020,00 |
| 05.12.2025 | 15,10 | 15,70 | 15,00 | 15,70 | 3,97% | 582,00 |
| 04.12.2025 | 15,10 | 15,10 | 14,80 | 15,10 | 4,14% | 1.258,00 |
| 03.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 130,00 |
| 02.12.2025 | 15,10 | 15,30 | 14,90 | 14,90 | -2,61% | 397,00 |
| 01.12.2025 | 15,50 | 15,50 | 15,20 | 15,30 | -0,97% | 1.896,00 |
| 28.11.2025 | 15,65 | 15,65 | 15,35 | 15,45 | 0,32% | - |
| 26.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 113,00 |
| 25.11.2025 | 14,40 | 15,20 | 14,40 | 15,20 | 5,56% | 849,00 |
| 24.11.2025 | 14,00 | 14,50 | 14,00 | 14,40 | 4,35% | 2.096,00 |
| 21.11.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -1,43% | 260,00 |
| 20.11.2025 | 14,30 | 14,60 | 14,00 | 14,00 | -1,41% | 3.150,00 |
| 19.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 100,00 |
| 18.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | 75,00 |
| 17.11.2025 | 14,70 | 14,90 | 14,60 | 14,80 | 0,68% | 819,00 |
| 14.11.2025 | 14,40 | 14,70 | 14,20 | 14,70 | 2,80% | 903,00 |
| 13.11.2025 | 15,30 | 15,30 | 14,30 | 14,30 | -7,14% | 1.840,00 |
| 12.11.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -0,65% | 756,00 |
| 11.11.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -1,27% | 153,00 |
| 10.11.2025 | 15,70 | 16,00 | 15,70 | 15,70 | 2,61% | 1.048,00 |
| 07.11.2025 | 15,10 | 15,30 | 14,80 | 15,30 | 1,32% | 688,00 |
| 06.11.2025 | 15,10 | 15,20 | 15,00 | 15,10 | 3,42% | 1.269,00 |
| 05.11.2025 | 14,40 | 14,70 | 14,40 | 14,60 | -0,68% | 1.089,00 |
| 04.11.2025 | 15,00 | 15,20 | 14,60 | 14,70 | -1,34% | 1.145,00 |
| 03.11.2025 | 15,30 | 15,50 | 14,90 | 14,90 | -2,61% | 2.297,00 |
| 31.10.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 4,08% | 1.234,00 |
| 30.10.2025 | 13,00 | 15,00 | 13,00 | 14,70 | 20,49% | 4.271,00 |
| 29.10.2025 | 12,60 | 12,60 | 12,20 | 12,20 | 0,83% | 1.205,00 |
| 28.10.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | 411,00 |
| 27.10.2025 | 12,10 | 12,10 | 11,90 | 12,00 | 0,84% | 1.932,00 |
| 24.10.2025 | 11,60 | 12,00 | 11,60 | 11,90 | 2,59% | 4.107,00 |
| 23.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,11% | 50,00 |
| 22.10.2025 | 11,55 | 11,55 | 11,25 | 11,25 | -1,75% | - |
| 21.10.2025 | 11,25 | 11,50 | 11,25 | 11,45 | 1,33% | - |
| 20.10.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 1,80% | 68,00 |
| 17.10.2025 | 11,00 | 11,30 | 11,00 | 11,10 | -3,48% | 1.422,00 |
| 16.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 250,00 |
| 15.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,23% | 37,00 |
| 14.10.2025 | 10,75 | 10,95 | 10,65 | 10,85 | -0,46% | - |
| 13.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | 464,00 |
| 10.10.2025 | 11,00 | 11,00 | 10,50 | 10,50 | -4,55% | 275,00 |
| 09.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 300,00 |
| 08.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | 20,00 |
| 07.10.2025 | 11,05 | 11,05 | 10,85 | 10,85 | -1,36% | - |
| 06.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 301,00 |
| 03.10.2025 | 10,85 | 11,05 | 10,85 | 11,00 | 0,92% | - |
| 02.10.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -0,91% | 214,00 |
| 01.10.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 3,29% | 1.110,00 |
| 30.09.2025 | 10,75 | 10,75 | 10,65 | 10,65 | 0,47% | - |
| 29.09.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 0,95% | 383,00 |
| 26.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 200,00 |
| 25.09.2025 | 10,55 | 10,55 | 10,35 | 10,50 | 0,00% | - |
| 24.09.2025 | 10,50 | 10,50 | 10,40 | 10,50 | 0,96% | 586,00 |
| 23.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 432,00 |
| 22.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 1,00 |
| 19.09.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -1,44% | 180,00 |