43,475€
1,70%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,05 | 44,46 | 42,36 | 43,06 | 0,73% | 154,00 |
| 07.05.2026 | 45,32 | 45,32 | 42,36 | 42,75 | -6,04% | 1.461,00 |
| 06.05.2026 | 46,68 | 48,29 | 44,34 | 45,50 | -1,79% | 1.131,00 |
| 05.05.2026 | 45,29 | 47,90 | 44,94 | 46,33 | 2,86% | 2.507,00 |
| 04.05.2026 | 49,03 | 49,03 | 45,04 | 45,04 | 1,42% | 15.157,00 |
| 30.04.2026 | 48,02 | 51,10 | 42,99 | 44,41 | 12,97% | 7.523,00 |
| 29.04.2026 | 37,22 | 39,31 | 36,98 | 39,31 | 6,47% | 1.651,00 |
| 28.04.2026 | 38,70 | 38,70 | 35,80 | 36,92 | -4,45% | 1.913,00 |
| 27.04.2026 | 41,16 | 41,70 | 38,10 | 38,64 | -4,62% | 1.210,00 |
| 24.04.2026 | 40,01 | 41,69 | 39,82 | 40,51 | 3,87% | 1.115,00 |
| 23.04.2026 | 38,02 | 39,80 | 37,04 | 39,00 | 3,07% | 535,00 |
| 22.04.2026 | 40,00 | 40,60 | 36,79 | 37,84 | 0,58% | 3.767,00 |
| 21.04.2026 | 38,45 | 39,20 | 37,09 | 37,62 | -2,56% | 3.320,00 |
| 20.04.2026 | 37,59 | 38,67 | 36,54 | 38,61 | 2,63% | 766,00 |
| 17.04.2026 | 36,02 | 37,62 | 35,50 | 37,62 | 7,18% | 2.268,00 |
| 16.04.2026 | 33,11 | 35,10 | 33,11 | 35,10 | 7,64% | 477,00 |
| 15.04.2026 | 34,94 | 34,94 | 32,16 | 32,61 | -6,45% | 1.855,00 |
| 14.04.2026 | 35,32 | 35,32 | 33,89 | 34,86 | -1,91% | 305,00 |
| 13.04.2026 | 35,03 | 35,95 | 35,03 | 35,54 | -1,28% | 999,00 |
| 10.04.2026 | 37,08 | 37,77 | 35,56 | 36,00 | -0,50% | 4.212,00 |
| 09.04.2026 | 35,13 | 36,91 | 35,13 | 36,18 | 3,25% | 1.945,00 |
| 08.04.2026 | 35,41 | 36,29 | 33,67 | 35,04 | 7,12% | 2.497,00 |
| 07.04.2026 | 31,61 | 32,71 | 30,83 | 32,71 | 2,86% | 1.675,00 |
| 02.04.2026 | 30,00 | 32,40 | 30,00 | 31,80 | 5,30% | 1.941,00 |
| 01.04.2026 | 30,60 | 31,00 | 29,40 | 30,20 | 5,59% | 2.202,00 |
| 31.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | 1.549,00 |
| 30.03.2026 | 29,60 | 31,00 | 27,20 | 27,40 | -9,27% | 2.396,00 |
| 27.03.2026 | 30,00 | 30,40 | 29,80 | 30,20 | -0,66% | 91,00 |
| 26.03.2026 | 31,40 | 32,00 | 30,00 | 30,40 | -5,00% | 2.717,00 |
| 25.03.2026 | 32,00 | 32,60 | 31,40 | 32,00 | 5,26% | 853,00 |
| 24.03.2026 | 29,20 | 30,40 | 28,00 | 30,40 | 4,11% | 2.128,00 |
| 23.03.2026 | 27,20 | 29,20 | 26,40 | 29,20 | 2,82% | 2.241,00 |
| 20.03.2026 | 29,60 | 29,90 | 28,10 | 28,40 | -4,70% | - |
| 19.03.2026 | 28,20 | 29,80 | 27,80 | 29,80 | 4,93% | 1.255,00 |
| 18.03.2026 | 27,00 | 28,80 | 27,00 | 28,40 | 5,97% | 2.363,00 |
| 17.03.2026 | 27,40 | 27,40 | 26,20 | 26,80 | -3,60% | 1.144,00 |
| 16.03.2026 | 26,80 | 27,80 | 26,60 | 27,80 | 6,92% | 1.544,00 |
| 13.03.2026 | 25,40 | 27,00 | 25,00 | 26,00 | -0,76% | 3.812,00 |
| 12.03.2026 | 26,00 | 26,20 | 25,80 | 26,20 | 0,77% | 606,00 |
| 11.03.2026 | 25,20 | 26,00 | 24,80 | 26,00 | 1,56% | 400,00 |
| 10.03.2026 | 25,40 | 26,80 | 25,00 | 25,60 | 3,23% | 1.775,00 |
| 09.03.2026 | 23,20 | 24,80 | 23,00 | 24,80 | -0,80% | 1.065,00 |
| 06.03.2026 | 26,60 | 26,60 | 24,60 | 25,00 | -5,30% | 589,00 |
| 05.03.2026 | 28,20 | 28,20 | 26,40 | 26,40 | -3,65% | 363,00 |
| 04.03.2026 | 28,60 | 28,60 | 27,40 | 27,40 | -4,86% | 9.351,00 |
| 03.03.2026 | 30,20 | 30,60 | 27,60 | 28,80 | -4,64% | 5.418,00 |
| 02.03.2026 | 24,40 | 30,20 | 24,40 | 30,20 | 21,77% | 1.753,00 |
| 27.02.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -0,80% | 413,00 |
| 26.02.2026 | 26,40 | 26,60 | 25,00 | 25,00 | -5,30% | 5.075,00 |
| 25.02.2026 | 25,00 | 26,60 | 25,00 | 26,40 | 7,32% | 511,00 |
| 24.02.2026 | 23,00 | 24,60 | 23,00 | 24,60 | 6,03% | 463,00 |
| 23.02.2026 | 23,20 | 23,80 | 22,60 | 23,20 | 0,00% | 791,00 |
| 20.02.2026 | 22,40 | 23,40 | 22,00 | 23,20 | 3,57% | 488,00 |
| 19.02.2026 | 21,20 | 22,40 | 21,20 | 22,40 | 0,00% | 154,00 |
| 18.02.2026 | 22,40 | 22,60 | 22,40 | 22,40 | 2,75% | 1.426,00 |
| 17.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 50,00 |
| 16.02.2026 | 22,00 | 22,40 | 22,00 | 22,00 | -0,90% | 82,00 |
| 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 |