29,430€
3,96%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 2,76% | - |
| 02.12.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -4,47% | - |
| 01.12.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -2,34% | - |
| 28.11.2025 | 29,53 | 29,53 | 29,53 | 29,53 | 0,17% | - |
| 27.11.2025 | 29,48 | 29,48 | 29,48 | 29,48 | -0,14% | - |
| 26.11.2025 | 28,01 | 29,52 | 28,01 | 29,52 | 7,38% | 1.029,00 |
| 25.11.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -0,72% | - |
| 24.11.2025 | 25,94 | 27,69 | 25,94 | 27,69 | 6,58% | 200,00 |
| 21.11.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -6,85% | - |
| 20.11.2025 | 30,05 | 30,05 | 27,89 | 27,89 | -6,60% | 310,00 |
| 19.11.2025 | 29,86 | 29,86 | 29,86 | 29,86 | -3,30% | - |
| 18.11.2025 | 28,04 | 30,88 | 28,04 | 30,88 | 8,20% | 200,00 |
| 17.11.2025 | 30,54 | 30,54 | 28,54 | 28,54 | -4,77% | 214,00 |
| 14.11.2025 | 30,09 | 30,09 | 29,97 | 29,97 | -5,75% | 499,00 |
| 13.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,00% | - |
| 12.11.2025 | 32,54 | 32,54 | 32,45 | 32,45 | 0,56% | 2,00 |
| 11.11.2025 | 32,60 | 32,60 | 32,27 | 32,27 | -2,21% | 480,00 |
| 10.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 9,16% | - |
| 07.11.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -6,38% | - |
| 06.11.2025 | 32,27 | 32,29 | 32,27 | 32,29 | 1,93% | 65,00 |
| 05.11.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -6,08% | - |
| 04.11.2025 | 32,42 | 33,73 | 32,42 | 33,73 | 1,44% | 210,00 |
| 03.11.2025 | 35,21 | 35,21 | 31,96 | 33,25 | 0,21% | 2.711,00 |
| 31.10.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 0,42% | - |
| 30.10.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -0,72% | - |
| 29.10.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -2,80% | - |
| 28.10.2025 | 32,90 | 34,24 | 32,90 | 34,24 | 2,82% | 75,00 |
| 27.10.2025 | 32,33 | 34,11 | 32,33 | 33,30 | 5,01% | 881,00 |
| 24.10.2025 | 31,71 | 31,71 | 31,71 | 31,71 | 9,08% | - |
| 23.10.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -6,07% | - |
| 22.10.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -1,71% | - |
| 21.10.2025 | 31,49 | 31,49 | 31,49 | 31,49 | 3,31% | - |
| 20.10.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 3,32% | - |
| 17.10.2025 | 30,10 | 30,10 | 28,70 | 29,50 | -4,38% | 1.040,00 |
| 16.10.2025 | 31,00 | 32,00 | 30,85 | 30,85 | -3,59% | 700,00 |
| 15.10.2025 | 31,51 | 32,00 | 31,51 | 32,00 | 3,39% | 400,00 |
| 14.10.2025 | 29,30 | 30,95 | 29,30 | 30,95 | 6,72% | 330,00 |
| 13.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,10% | 235,00 |
| 10.10.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -1,31% | - |
| 09.10.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 16,02% | - |
| 08.10.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -5,27% | - |
| 07.10.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 0,29% | - |
| 06.10.2025 | 26,82 | 27,80 | 26,82 | 27,80 | 7,88% | 511,00 |
| 03.10.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 5,14% | - |
| 02.10.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -1,68% | - |
| 01.10.2025 | 23,98 | 25,15 | 23,98 | 24,93 | 5,32% | 1.948,00 |
| 30.09.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -2,19% | - |
| 29.09.2025 | 24,24 | 24,24 | 24,20 | 24,20 | 0,46% | 174,00 |
| 26.09.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 1,26% | - |
| 25.09.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -4,23% | - |
| 24.09.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -0,12% | - |
| 23.09.2025 | 24,87 | 24,87 | 24,87 | 24,87 | 0,28% | - |
| 22.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 19.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,33% | 250,00 |
| 18.09.2025 | 26,96 | 26,96 | 25,66 | 25,66 | -2,06% | 325,00 |
| 17.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,27% | - |
| 16.09.2025 | 27,37 | 27,37 | 27,37 | 27,37 | 7,25% | - |
| 15.09.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -4,81% | - |
| 12.09.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 9,88% | - |
| 11.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -8,92% | - |
| 10.09.2025 | 25,89 | 26,79 | 25,78 | 26,79 | 1,67% | 150,00 |
| 09.09.2025 | 25,35 | 26,35 | 25,35 | 26,35 | 5,53% | 57,00 |
| 08.09.2025 | 24,52 | 25,00 | 24,52 | 24,97 | -1,19% | 160,00 |
| 05.09.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 2,10% | - |
| 04.09.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -5,06% | - |
| 03.09.2025 | 26,17 | 26,17 | 26,07 | 26,07 | -1,77% | 80,00 |
| 02.09.2025 | 27,14 | 27,14 | 26,54 | 26,54 | -5,69% | 30,00 |
| 01.09.2025 | 27,09 | 28,14 | 27,09 | 28,14 | 2,59% | 75,00 |
| 29.08.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -3,86% | - |
| 28.08.2025 | 27,52 | 28,53 | 27,52 | 28,53 | 1,31% | 525,00 |
| 27.08.2025 | 26,56 | 28,16 | 26,56 | 28,16 | 18,22% | 174,00 |
| 26.08.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 0,51% | - |
| 25.08.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 5,33% | - |
| 22.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,40% | - |
| 21.08.2025 | 22,31 | 22,73 | 21,84 | 22,59 | 4,78% | - |
| 20.08.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -9,72% | - |
| 19.08.2025 | 23,08 | 23,90 | 23,08 | 23,88 | 5,43% | 100,00 |
| 18.08.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,09% | - |
| 15.08.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,09% | - |
| 14.08.2025 | 22,92 | 22,92 | 22,92 | 22,92 | 5,72% | - |
| 13.08.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 0,51% | - |
| 12.08.2025 | 21,57 | 21,57 | 21,57 | 21,57 | 0,70% | - |
| 11.08.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -2,90% | - |
| 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% | - |