21,995€
-10,70%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -10,43% | - |
| 07.08.2025 | 23,41 | 24,63 | 23,41 | 24,63 | 33,93% | 80,00 |
| 06.08.2025 | 17,67 | 18,39 | 17,60 | 18,39 | 5,51% | 2.050,00 |
| 05.08.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 23,97% | 1.045,00 |
| 04.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,00% | - |
| 01.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 5,63% | - |
| 31.07.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -3,48% | - |
| 30.07.2025 | 12,47 | 13,79 | 12,47 | 13,79 | 9,14% | 300,00 |
| 29.07.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,82% | - |
| 28.07.2025 | 12,19 | 12,74 | 12,19 | 12,74 | 5,46% | 63,00 |
| 25.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -2,50% | - |
| 24.07.2025 | 12,78 | 12,78 | 12,39 | 12,39 | 1,56% | 100,00 |
| 23.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,05% | - |
| 22.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -6,42% | - |
| 21.07.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -4,35% | - |
| 18.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 7,04% | - |
| 17.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,72% | - |
| 16.07.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 1,87% | - |
| 15.07.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,75% | - |
| 14.07.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -2,58% | - |
| 11.07.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,08% | - |
| 10.07.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -4,52% | - |
| 09.07.2025 | 13,43 | 13,75 | 13,43 | 13,60 | 2,37% | 2.170,00 |
| 08.07.2025 | 13,43 | 13,43 | 13,29 | 13,29 | -0,49% | 100,00 |
| 07.07.2025 | 13,80 | 13,80 | 13,35 | 13,35 | -1,77% | - |
| 04.07.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 6,09% | - |
| 03.07.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 3,68% | - |
| 02.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,06% | - |
| 01.07.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,17% | - |
| 30.06.2025 | 12,37 | 12,37 | 12,37 | 12,37 | 1,35% | - |
| 27.06.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -0,53% | - |
| 26.06.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 10,99% | - |
| 25.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,27% | - |
| 24.06.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,18% | - |
| 23.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -2,39% | - |
| 20.06.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,70% | - |
| 19.06.2025 | 11,44 | 11,44 | 11,40 | 11,40 | 1,24% | 125,00 |
| 18.06.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 2,09% | - |
| 17.06.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 1,71% | - |
| 16.06.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 13,25% | - |
| 13.06.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 2,42% | - |
| 12.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 2,08% | - |
| 11.06.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 1,02% | - |
| 10.06.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 13,78% | - |
| 09.06.2025 | 7,97 | 7,97 | 7,97 | 7,97 | 0,35% | - |
| 06.06.2025 | 7,94 | 7,94 | 7,94 | 7,94 | 2,64% | - |
| 05.06.2025 | 7,73 | 7,73 | 7,73 | 7,73 | -0,13% | - |
| 04.06.2025 | 7,74 | 7,74 | 7,74 | 7,74 | -1,63% | - |
| 03.06.2025 | 7,87 | 7,87 | 7,87 | 7,87 | 4,21% | - |
| 02.06.2025 | 7,55 | 7,55 | 7,55 | 7,55 | -6,32% | - |
| 30.05.2025 | 8,06 | 8,06 | 8,06 | 8,06 | -2,11% | - |
| 29.05.2025 | 8,24 | 8,24 | 8,24 | 8,24 | 1,85% | - |
| 28.05.2025 | 8,09 | 8,09 | 8,09 | 8,09 | 2,64% | - |
| 27.05.2025 | 7,88 | 7,88 | 7,88 | 7,88 | 0,28% | - |
| 26.05.2025 | 7,86 | 7,86 | 7,86 | 7,86 | -10,75% | - |
| 23.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 3,82% | - |
| 22.05.2025 | 8,48 | 8,48 | 8,48 | 8,48 | -5,78% | - |
| 21.05.2025 | 9,08 | 9,08 | 9,00 | 9,00 | -5,90% | 600,00 |
| 20.05.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 1,04% | - |
| 19.05.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -5,72% | - |
| 16.05.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 11,73% | - |
| 15.05.2025 | 8,99 | 8,99 | 8,99 | 8,99 | -2,41% | - |
| 14.05.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 0,92% | - |
| 13.05.2025 | 9,12 | 9,12 | 9,12 | 9,12 | 4,90% | - |
| 12.05.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 8,10% | - |
| 09.05.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -1,88% | 300,00 |
| 08.05.2025 | 8,20 | 8,20 | 8,20 | 8,20 | 0,00% | - |
| 07.05.2025 | 8,14 | 8,20 | 8,14 | 8,20 | 2,68% | 554,00 |
| 06.05.2025 | 7,99 | 7,99 | 7,99 | 7,99 | -1,87% | - |
| 05.05.2025 | 8,14 | 8,14 | 8,14 | 8,14 | 2,03% | - |
| 02.05.2025 | 7,98 | 7,98 | 7,98 | 7,98 | -1,43% | - |
| 30.04.2025 | 8,09 | 8,09 | 8,09 | 8,09 | -0,59% | - |
| 29.04.2025 | 8,14 | 8,14 | 8,14 | 8,14 | 3,35% | - |
| 28.04.2025 | 7,88 | 7,88 | 7,88 | 7,88 | 3,52% | - |
| 25.04.2025 | 7,61 | 7,61 | 7,61 | 7,61 | 3,99% | - |
| 24.04.2025 | 7,32 | 7,32 | 7,32 | 7,32 | 1,70% | - |
| 23.04.2025 | 7,19 | 7,19 | 7,19 | 7,19 | 1,15% | - |
| 22.04.2025 | 7,11 | 7,11 | 7,11 | 7,11 | -0,97% | - |
| 17.04.2025 | 7,18 | 7,18 | 7,18 | 7,18 | -2,34% | - |
| 16.04.2025 | 7,35 | 7,35 | 7,35 | 7,35 | 0,96% | - |
| 15.04.2025 | 7,28 | 7,28 | 7,28 | 7,28 | 0,17% | - |
| 14.04.2025 | 7,27 | 7,27 | 7,27 | 7,27 | -1,01% | - |
| 11.04.2025 | 7,35 | 7,35 | 7,35 | 7,35 | -6,06% | - |
| 10.04.2025 | 7,82 | 7,82 | 7,82 | 7,82 | 13,86% | - |
| 09.04.2025 | 6,87 | 6,87 | 6,87 | 6,87 | -9,77% | - |
| 08.04.2025 | 7,61 | 7,61 | 7,61 | 7,61 | 1,04% | - |
| 07.04.2025 | 7,53 | 7,53 | 7,53 | 7,53 | -9,27% | - |
| 04.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -5,51% | - |
| 03.04.2025 | 8,79 | 8,79 | 8,79 | 8,79 | -2,36% | - |
| 02.04.2025 | 8,85 | 9,00 | 8,85 | 9,00 | -5,20% | 650,00 |
| 01.04.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -3,65% | - |
| 31.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -6,29% | - |
| 28.03.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,94% | - |
| 27.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,48% | - |
| 26.03.2025 | 10,76 | 11,27 | 10,76 | 10,89 | 0,79% | 533,00 |
| 25.03.2025 | 10,17 | 10,87 | 10,17 | 10,80 | 20,24% | 795,00 |
| 24.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 3,38% | - |
| 21.03.2025 | 8,69 | 8,69 | 8,69 | 8,69 | -3,87% | - |
| 20.03.2025 | 9,04 | 9,04 | 9,04 | 9,04 | 2,43% | - |
| 19.03.2025 | 8,82 | 8,82 | 8,82 | 8,82 | -3,42% | - |