7,394€
-2,58%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 7,40 | 7,44 | 7,38 | 7,39 | -2,58% | - |
| 14.01.2025 | 7,59 | 7,59 | 7,59 | 7,59 | -11,00% | - |
| 13.01.2025 | 8,53 | 8,53 | 8,53 | 8,53 | -1,71% | - |
| 10.01.2025 | 8,68 | 8,68 | 8,68 | 8,68 | 0,18% | - |
| 09.01.2025 | 8,66 | 8,66 | 8,66 | 8,66 | -6,84% | - |
| 08.01.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -1,92% | - |
| 07.01.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 3,07% | - |
| 06.01.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,14% | 17,00 |
| 03.01.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 13,36% | - |
| 02.01.2025 | 8,21 | 8,21 | 8,21 | 8,21 | -3,57% | - |
| 30.12.2024 | 8,51 | 8,51 | 8,51 | 8,51 | -4,96% | - |
| 27.12.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 4,33% | - |
| 23.12.2024 | 8,58 | 8,58 | 8,58 | 8,58 | 5,53% | - |
| 20.12.2024 | 8,13 | 8,13 | 8,13 | 8,13 | -0,29% | - |
| 19.12.2024 | 8,16 | 8,16 | 8,16 | 8,16 | -5,36% | - |
| 18.12.2024 | 8,62 | 8,62 | 8,62 | 8,62 | 0,16% | - |
| 17.12.2024 | 8,80 | 8,81 | 8,60 | 8,60 | -2,38% | 900,00 |
| 16.12.2024 | 8,81 | 8,81 | 8,81 | 8,81 | -1,30% | - |
| 13.12.2024 | 8,71 | 8,93 | 8,71 | 8,93 | -2,93% | 33,00 |
| 12.12.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 4,90% | 11,00 |
| 11.12.2024 | 8,77 | 8,77 | 8,77 | 8,77 | -0,95% | - |
| 10.12.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -9,17% | - |
| 09.12.2024 | 8,17 | 9,75 | 8,17 | 9,75 | 16,80% | 200,00 |
| 06.12.2024 | 8,25 | 8,35 | 8,25 | 8,35 | -3,85% | 80,00 |
| 05.12.2024 | 8,68 | 8,68 | 8,68 | 8,68 | -7,26% | - |
| 04.12.2024 | 9,17 | 9,36 | 9,17 | 9,36 | -1,56% | 30,00 |
| 03.12.2024 | 9,51 | 9,51 | 9,51 | 9,51 | 8,54% | - |
| 02.12.2024 | 8,76 | 8,76 | 8,76 | 8,76 | -4,51% | - |
| 29.11.2024 | 9,17 | 9,17 | 9,17 | 9,17 | 1,21% | 100,00 |
| 28.11.2024 | 9,06 | 9,06 | 9,06 | 9,06 | 9,20% | - |
| 27.11.2024 | 8,30 | 8,30 | 8,30 | 8,30 | -9,55% | - |
| 26.11.2024 | 9,18 | 9,18 | 9,18 | 9,18 | 2,92% | - |
| 25.11.2024 | 8,92 | 8,92 | 8,92 | 8,92 | 11,45% | - |
| 22.11.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 5,47% | - |
| 21.11.2024 | 6,56 | 7,76 | 6,51 | 7,59 | 17,89% | - |
| 20.11.2024 | 6,43 | 6,43 | 6,43 | 6,43 | -5,85% | - |
| 19.11.2024 | 6,83 | 6,83 | 6,83 | 6,83 | -2,79% | - |
| 18.11.2024 | 7,03 | 7,03 | 7,03 | 7,03 | -2,82% | - |
| 15.11.2024 | 7,23 | 7,23 | 7,23 | 7,23 | -2,40% | - |
| 14.11.2024 | 7,41 | 7,41 | 7,41 | 7,41 | -5,39% | - |
| 13.11.2024 | 7,83 | 7,83 | 7,83 | 7,83 | -7,11% | - |
| 12.11.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 0,33% | - |
| 11.11.2024 | 8,35 | 8,41 | 8,35 | 8,41 | 0,77% | 340,00 |
| 08.11.2024 | 8,71 | 8,71 | 8,34 | 8,34 | -6,21% | - |
| 07.11.2024 | 9,49 | 9,49 | 8,89 | 8,89 | -7,53% | - |
| 06.11.2024 | 9,87 | 9,87 | 9,62 | 9,62 | 0,71% | - |
| 05.11.2024 | 9,29 | 9,55 | 9,29 | 9,55 | 2,20% | - |
| 04.11.2024 | 8,71 | 9,34 | 8,71 | 9,34 | 6,64% | - |
| 01.11.2024 | 8,85 | 8,93 | 8,76 | 8,76 | -0,93% | - |
| 31.10.2024 | 9,30 | 9,30 | 8,84 | 8,84 | -6,47% | - |
| 30.10.2024 | 9,48 | 9,48 | 9,46 | 9,46 | 0,70% | - |
| 29.10.2024 | 9,52 | 9,70 | 9,39 | 9,39 | -0,97% | - |
| 28.10.2024 | 9,52 | 9,52 | 9,48 | 9,48 | 0,57% | - |
| 25.10.2024 | 9,41 | 9,50 | 9,41 | 9,43 | 0,88% | - |
| 24.10.2024 | 9,51 | 9,51 | 9,35 | 9,35 | -2,12% | - |
| 23.10.2024 | 9,75 | 9,75 | 9,55 | 9,55 | -2,17% | - |
| 22.10.2024 | 9,89 | 9,89 | 9,73 | 9,76 | -1,61% | - |
| 21.10.2024 | 10,18 | 10,18 | 9,92 | 9,92 | -2,94% | - |
| 18.10.2024 | 10,65 | 10,65 | 10,22 | 10,22 | -5,46% | - |
| 17.10.2024 | 10,14 | 10,81 | 10,14 | 10,81 | 7,03% | - |
| 16.10.2024 | 9,86 | 10,23 | 9,86 | 10,10 | -0,37% | - |
| 15.10.2024 | 10,03 | 10,29 | 10,00 | 10,14 | 2,11% | - |
| 14.10.2024 | 9,93 | 9,93 | 9,93 | 9,93 | -1,51% | - |
| 11.10.2024 | 9,77 | 10,08 | 9,77 | 10,08 | 3,77% | - |
| 10.10.2024 | 10,18 | 10,18 | 9,71 | 9,71 | -4,34% | - |
| 09.10.2024 | 9,93 | 10,16 | 9,88 | 10,16 | 1,63% | - |
| 08.10.2024 | 10,18 | 10,18 | 9,99 | 9,99 | -2,09% | - |
| 07.10.2024 | 10,30 | 10,30 | 10,21 | 10,21 | -1,16% | - |
| 04.10.2024 | 10,12 | 10,51 | 10,12 | 10,33 | 4,48% | - |
| 03.10.2024 | 10,25 | 10,25 | 9,88 | 9,88 | -4,48% | - |
| 02.10.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,39% | - |
| 01.10.2024 | 10,83 | 10,83 | 10,39 | 10,39 | -3,08% | - |
| 30.09.2024 | 10,83 | 10,83 | 10,72 | 10,72 | 0,09% | - |
| 27.09.2024 | 10,68 | 10,71 | 10,68 | 10,71 | -0,37% | - |
| 26.09.2024 | 11,04 | 11,04 | 10,75 | 10,75 | -1,92% | - |
| 25.09.2024 | 11,30 | 11,30 | 10,96 | 10,96 | -4,95% | - |
| 24.09.2024 | 11,49 | 11,53 | 11,44 | 11,53 | 1,19% | - |
| 23.09.2024 | 11,45 | 11,48 | 11,23 | 11,39 | -1,43% | - |
| 20.09.2024 | 11,55 | 11,56 | 11,55 | 11,56 | -0,17% | - |
| 19.09.2024 | 11,39 | 11,58 | 11,39 | 11,58 | 2,71% | - |
| 18.09.2024 | 11,68 | 11,68 | 11,27 | 11,27 | -3,59% | - |
| 17.09.2024 | 11,82 | 11,92 | 11,69 | 11,69 | -3,71% | - |
| 16.09.2024 | 11,64 | 12,14 | 11,64 | 12,14 | -9,94% | - |
| 13.09.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -0,07% | - |
| 12.09.2024 | 13,50 | 13,63 | 13,49 | 13,49 | 0,45% | - |
| 11.09.2024 | 13,38 | 13,43 | 13,38 | 13,43 | -6,28% | - |
| 10.09.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -7,10% | - |
| 09.09.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -0,52% | - |
| 06.09.2024 | 15,28 | 15,79 | 15,28 | 15,51 | 13,97% | - |
| 05.09.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 1,08% | - |
| 04.09.2024 | 13,77 | 13,77 | 13,46 | 13,46 | -2,50% | - |
| 03.09.2024 | 14,09 | 14,09 | 13,81 | 13,81 | -2,13% | - |
| 02.09.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -1,33% | - |
| 30.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,63% | - |
| 29.08.2024 | 14,82 | 14,82 | 14,11 | 14,21 | -0,84% | - |
| 28.08.2024 | 14,82 | 14,82 | 14,33 | 14,33 | -3,31% | - |
| 27.08.2024 | 15,18 | 15,18 | 14,82 | 14,82 | -2,95% | - |
| 26.08.2024 | 15,26 | 15,27 | 15,13 | 15,27 | -0,20% | - |
| 23.08.2024 | 14,93 | 15,30 | 14,93 | 15,30 | -2,11% | - |
| 22.08.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -0,60% | - |