63,960€
0,85%
Echtzeit-Aktienkurs ViaSat
Bid:
Ask:
Aktienkurse zur ViaSat Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 62,96 | 65,26 | 62,74 | 64,06 | 1,01% | 70,00 |
| 20.08.2026 | 65,39 | 66,00 | 62,90 | 63,42 | -3,57% | - |
| 19.08.2026 | 65,10 | 66,20 | 64,21 | 65,77 | -0,24% | 70,00 |
| 18.08.2026 | 69,29 | 69,41 | 65,93 | 65,93 | -6,40% | - |
| 17.08.2026 | 71,25 | 72,12 | 70,12 | 70,44 | -1,32% | - |
| 14.08.2026 | 71,32 | 72,44 | 70,05 | 71,38 | -0,21% | - |
| 13.08.2026 | 75,36 | 75,73 | 71,53 | 71,53 | -5,23% | - |
| 12.08.2026 | 73,01 | 75,78 | 72,33 | 75,48 | 3,23% | - |
| 11.08.2026 | 73,11 | 74,32 | 72,37 | 73,12 | -0,16% | 240,00 |
| 10.08.2026 | 69,27 | 73,85 | 68,95 | 73,24 | 5,12% | 419,00 |
| 07.08.2026 | 72,14 | 72,17 | 68,64 | 69,67 | 2,74% | - |
| 06.08.2026 | 69,78 | 69,78 | 67,81 | 67,81 | -3,50% | 41,00 |
| 05.08.2026 | 68,15 | 71,34 | 67,83 | 70,27 | -5,83% | - |
| 04.08.2026 | 72,94 | 75,24 | 71,65 | 74,62 | 13,40% | 38,00 |
| 03.08.2026 | 67,01 | 67,95 | 65,80 | 65,80 | -1,11% | 102,00 |
| 31.07.2026 | 67,47 | 68,67 | 65,67 | 66,54 | -1,16% | - |
| 30.07.2026 | 61,16 | 67,32 | 61,09 | 67,32 | 9,80% | - |
| 29.07.2026 | 64,21 | 65,63 | 61,31 | 61,31 | -5,05% | - |
| 28.07.2026 | 64,69 | 65,04 | 61,49 | 64,57 | -1,99% | 12,00 |
| 27.07.2026 | 63,80 | 66,03 | 63,58 | 65,88 | 5,00% | 400,00 |
| 24.07.2026 | 65,65 | 65,65 | 62,29 | 62,74 | -3,45% | 30,00 |
| 23.07.2026 | 64,59 | 66,08 | 64,14 | 64,98 | -0,37% | - |
| 22.07.2026 | 63,82 | 66,66 | 63,11 | 65,22 | 0,80% | 36,00 |
| 21.07.2026 | 61,02 | 64,70 | 61,02 | 64,70 | 6,22% | 360,00 |
| 20.07.2026 | 63,80 | 64,08 | 60,91 | 60,91 | 5,67% | 390,00 |
| 17.07.2026 | 58,75 | 58,75 | 57,64 | 57,64 | -3,50% | - |
| 16.07.2026 | 61,05 | 61,05 | 58,62 | 59,73 | -2,88% | - |
| 15.07.2026 | 61,03 | 61,71 | 58,54 | 61,50 | -0,93% | 892,00 |
| 14.07.2026 | 61,21 | 62,95 | 60,77 | 62,08 | 2,27% | 100,00 |
| 13.07.2026 | 61,00 | 62,89 | 59,79 | 60,70 | -0,48% | 1.366,00 |
| 10.07.2026 | 60,64 | 60,99 | 60,64 | 60,99 | -7,03% | - |
| 09.07.2026 | 64,32 | 66,92 | 64,32 | 65,60 | 1,67% | 238,00 |
| 08.07.2026 | 66,57 | 66,63 | 64,00 | 64,52 | -3,38% | 250,00 |
| 07.07.2026 | 72,51 | 72,51 | 66,78 | 66,78 | -8,71% | 590,00 |
| 06.07.2026 | 73,88 | 78,90 | 72,96 | 73,15 | -0,68% | 1.970,00 |
| 03.07.2026 | 72,99 | 74,35 | 72,98 | 73,65 | 1,54% | 1.800,00 |
| 02.07.2026 | 72,83 | 74,40 | 70,49 | 72,53 | 0,19% | 1.400,00 |
| 01.07.2026 | 77,90 | 79,53 | 72,39 | 72,39 | -7,32% | 210,00 |
| 30.06.2026 | 66,99 | 78,18 | 66,16 | 78,11 | 34,67% | 143,00 |
| 29.06.2026 | 54,50 | 58,00 | 54,50 | 58,00 | 11,45% | - |
| 26.06.2026 | 51,32 | 52,04 | 51,32 | 52,04 | -7,78% | 57,00 |
| 25.06.2026 | 56,00 | 56,43 | 56,00 | 56,43 | 2,28% | 57,00 |
| 24.06.2026 | 55,17 | 55,17 | 55,17 | 55,17 | 1,16% | - |
| 23.06.2026 | 54,54 | 54,54 | 54,54 | 54,54 | -0,33% | - |
| 22.06.2026 | 54,72 | 54,72 | 54,72 | 54,72 | -3,42% | - |
| 19.06.2026 | 54,70 | 56,66 | 54,70 | 56,66 | 2,31% | 250,00 |
| 18.06.2026 | 55,38 | 55,38 | 55,38 | 55,38 | 1,41% | - |
| 17.06.2026 | 52,86 | 54,61 | 52,86 | 54,61 | -2,01% | 150,00 |
| 16.06.2026 | 55,73 | 55,73 | 55,73 | 55,73 | -11,54% | - |
| 15.06.2026 | 61,00 | 63,00 | 61,00 | 63,00 | 2,26% | 15,00 |
| 12.06.2026 | 61,61 | 61,61 | 61,61 | 61,61 | 17,20% | - |
| 11.06.2026 | 52,52 | 52,57 | 52,52 | 52,57 | -2,72% | 90,00 |
| 10.06.2026 | 54,04 | 54,04 | 54,04 | 54,04 | -3,24% | - |
| 09.06.2026 | 55,85 | 55,85 | 55,85 | 55,85 | -7,41% | - |
| 08.06.2026 | 57,22 | 60,32 | 57,22 | 60,32 | -5,16% | 120,00 |
| 05.06.2026 | 61,25 | 63,60 | 61,25 | 63,60 | 8,50% | 20,00 |
| 04.06.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -4,25% | - |
| 03.06.2026 | 61,22 | 61,22 | 61,22 | 61,22 | -5,11% | - |
| 02.06.2026 | 61,23 | 64,52 | 61,23 | 64,52 | 2,92% | 60,00 |
| 01.06.2026 | 68,03 | 68,03 | 62,69 | 62,69 | -9,22% | 978,00 |
| 29.05.2026 | 69,02 | 70,40 | 65,86 | 69,06 | -7,10% | 126,00 |
| 28.05.2026 | 74,00 | 76,66 | 71,26 | 74,34 | 1,39% | 64,00 |
| 27.05.2026 | 70,46 | 74,84 | 70,01 | 73,32 | 4,85% | - |
| 26.05.2026 | 65,72 | 74,21 | 65,70 | 69,93 | 5,91% | 360,00 |
| 25.05.2026 | 66,04 | 66,06 | 66,03 | 66,03 | 2,98% | - |
| 22.05.2026 | 61,80 | 65,15 | 61,36 | 64,12 | 5,60% | - |
| 21.05.2026 | 64,80 | 66,01 | 60,21 | 60,72 | -6,05% | 60,00 |
| 20.05.2026 | 59,75 | 64,80 | 59,75 | 64,63 | 6,04% | - |
| 19.05.2026 | 60,83 | 61,63 | 58,20 | 60,95 | 0,00% | - |
| 18.05.2026 | 59,89 | 62,20 | 59,04 | 60,95 | 2,25% | 1.516,00 |
| 15.05.2026 | 62,70 | 62,99 | 59,61 | 59,61 | -6,16% | - |
| 14.05.2026 | 60,42 | 63,80 | 60,33 | 63,52 | 6,04% | 98,00 |
| 13.05.2026 | 60,32 | 61,73 | 59,29 | 59,90 | 0,13% | - |
| 12.05.2026 | 61,44 | 61,75 | 57,95 | 59,82 | -3,11% | - |
| 11.05.2026 | 59,12 | 62,61 | 58,98 | 61,74 | 11,16% | 675,00 |
| 08.05.2026 | 55,54 | 55,54 | 55,54 | 55,54 | -2,90% | - |
| 07.05.2026 | 56,17 | 57,20 | 56,17 | 57,20 | 4,08% | 230,00 |
| 06.05.2026 | 54,96 | 54,96 | 54,96 | 54,96 | 2,37% | - |
| 05.05.2026 | 53,65 | 55,79 | 53,65 | 53,69 | -1,45% | 275,00 |
| 04.05.2026 | 54,51 | 54,51 | 54,48 | 54,48 | -2,19% | 10,00 |
| 30.04.2026 | 50,93 | 55,79 | 50,00 | 55,70 | 11,33% | 600,00 |
| 29.04.2026 | 49,45 | 50,17 | 48,58 | 50,03 | 1,85% | 54,00 |
| 28.04.2026 | 49,62 | 49,62 | 47,72 | 49,12 | -1,58% | 254,00 |
| 27.04.2026 | 52,25 | 53,13 | 49,43 | 49,91 | -5,38% | - |
| 24.04.2026 | 53,41 | 54,34 | 52,20 | 52,75 | -1,27% | - |
| 23.04.2026 | 52,64 | 54,20 | 52,23 | 53,43 | -0,78% | 18,00 |
| 22.04.2026 | 52,94 | 54,82 | 52,20 | 53,85 | 1,32% | 18,00 |
| 21.04.2026 | 53,89 | 54,80 | 53,06 | 53,15 | -1,81% | - |
| 20.04.2026 | 53,21 | 54,28 | 52,09 | 54,13 | 1,52% | 1.586,00 |
| 17.04.2026 | 51,48 | 54,08 | 51,48 | 53,32 | 3,25% | 120,00 |
| 16.04.2026 | 50,27 | 52,08 | 50,14 | 51,64 | 2,02% | 78,00 |
| 15.04.2026 | 48,20 | 50,62 | 47,49 | 50,62 | 5,06% | - |
| 14.04.2026 | 47,59 | 50,08 | 47,52 | 48,18 | 0,22% | 46,00 |
| 13.04.2026 | 47,10 | 48,67 | 46,92 | 48,08 | 0,47% | 30,00 |
| 10.04.2026 | 46,76 | 47,99 | 46,29 | 47,85 | 1,58% | - |
| 09.04.2026 | 47,58 | 49,20 | 47,11 | 47,11 | -1,76% | 800,00 |
| 08.04.2026 | 49,51 | 49,51 | 46,80 | 47,95 | 3,69% | 600,00 |
| 07.04.2026 | 44,22 | 46,50 | 43,68 | 46,25 | 24,92% | - |
| 02.04.2026 | 38,94 | 39,09 | 37,02 | 37,02 | -4,44% | - |
| 01.04.2026 | 39,31 | 41,30 | 38,74 | 38,74 | -1,80% | 800,00 |