17,705€
-0,98%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 17,85 | 18,16 | 17,62 | 17,79 | -0,50% | - |
| 20.05.2024 | 17,48 | 18,01 | 17,43 | 17,88 | 2,35% | - |
| 17.05.2024 | 16,99 | 17,69 | 16,73 | 17,47 | 3,13% | - |
| 16.05.2024 | 16,53 | 17,01 | 16,41 | 16,94 | 2,42% | - |
| 15.05.2024 | 16,53 | 16,94 | 16,39 | 16,54 | 0,18% | - |
| 14.05.2024 | 16,11 | 17,04 | 16,05 | 16,51 | 2,55% | - |
| 13.05.2024 | 15,95 | 16,85 | 15,95 | 16,10 | 1,00% | - |
| 10.05.2024 | 16,21 | 16,39 | 15,79 | 15,94 | -1,67% | - |
| 09.05.2024 | 16,26 | 16,46 | 16,01 | 16,21 | -0,86% | - |
| 08.05.2024 | 16,42 | 16,52 | 15,86 | 16,35 | -0,18% | - |
| 07.05.2024 | 16,38 | 16,77 | 16,28 | 16,38 | 0,00% | - |
| 06.05.2024 | 16,02 | 16,48 | 15,98 | 16,38 | 2,50% | - |
| 03.05.2024 | 15,65 | 16,45 | 15,65 | 15,98 | 2,14% | - |
| 02.05.2024 | 14,92 | 15,69 | 14,92 | 15,65 | 4,84% | - |
| 30.04.2024 | 15,37 | 15,39 | 14,79 | 14,92 | -2,59% | - |
| 29.04.2024 | 14,92 | 15,49 | 14,92 | 15,32 | 3,32% | - |
| 26.04.2024 | 14,56 | 15,09 | 14,28 | 14,83 | 1,82% | - |
| 25.04.2024 | 15,01 | 15,13 | 14,13 | 14,56 | -3,43% | - |
| 24.04.2024 | 15,65 | 15,78 | 14,98 | 15,08 | -3,64% | - |
| 23.04.2024 | 14,56 | 15,74 | 14,52 | 15,65 | 7,56% | - |
| 22.04.2024 | 14,88 | 15,28 | 14,43 | 14,55 | -2,09% | - |
| 19.04.2024 | 14,61 | 15,05 | 14,46 | 14,86 | 1,57% | - |
| 18.04.2024 | 14,58 | 15,32 | 14,51 | 14,63 | 0,27% | - |
| 17.04.2024 | 14,46 | 14,98 | 14,39 | 14,59 | 0,97% | - |
| 16.04.2024 | 14,76 | 14,78 | 14,15 | 14,45 | -2,03% | - |
| 15.04.2024 | 15,24 | 15,62 | 14,49 | 14,75 | -3,72% | - |
| 12.04.2024 | 15,75 | 16,28 | 15,23 | 15,32 | -4,43% | - |
| 11.04.2024 | 15,72 | 16,23 | 15,51 | 16,03 | 1,97% | - |
| 10.04.2024 | 16,28 | 16,36 | 15,38 | 15,72 | -3,50% | - |
| 09.04.2024 | 16,30 | 16,78 | 16,03 | 16,29 | 0,18% | - |
| 08.04.2024 | 15,43 | 16,31 | 15,41 | 16,26 | 5,52% | - |
| 05.04.2024 | 15,36 | 15,77 | 14,99 | 15,41 | 0,26% | - |
| 04.04.2024 | 15,23 | 15,83 | 15,14 | 15,37 | 1,05% | - |
| 03.04.2024 | 15,02 | 15,49 | 14,73 | 15,21 | 0,93% | - |
| 02.04.2024 | 16,77 | 16,77 | 15,02 | 15,07 | -9,22% | - |
| 28.03.2024 | 16,70 | 17,05 | 16,55 | 16,60 | -0,30% | - |
| 27.03.2024 | 15,90 | 16,75 | 15,85 | 16,65 | 4,06% | - |
| 26.03.2024 | 16,10 | 16,55 | 15,75 | 16,00 | -0,31% | - |
| 25.03.2024 | 15,70 | 16,25 | 15,65 | 16,05 | 2,23% | - |
| 22.03.2024 | 16,00 | 16,25 | 15,60 | 15,70 | -1,88% | - |
| 21.03.2024 | 16,20 | 16,75 | 15,85 | 16,00 | -1,23% | - |
| 20.03.2024 | 14,90 | 16,45 | 14,85 | 16,20 | 8,36% | - |
| 19.03.2024 | 15,40 | 15,55 | 14,85 | 14,95 | -3,24% | - |
| 18.03.2024 | 16,00 | 16,40 | 15,35 | 15,45 | -3,44% | - |
| 15.03.2024 | 15,60 | 16,05 | 15,45 | 16,00 | 2,89% | - |
| 14.03.2024 | 16,90 | 17,25 | 15,35 | 15,55 | -8,26% | - |
| 13.03.2024 | 17,20 | 17,65 | 16,85 | 16,95 | -0,88% | - |
| 12.03.2024 | 17,95 | 18,15 | 16,85 | 17,10 | -4,47% | - |
| 11.03.2024 | 17,10 | 18,05 | 17,05 | 17,90 | 4,37% | - |
| 08.03.2024 | 17,60 | 17,95 | 16,95 | 17,15 | -2,00% | - |
| 07.03.2024 | 17,20 | 17,85 | 16,95 | 17,50 | 1,74% | - |
| 06.03.2024 | 17,50 | 17,65 | 16,85 | 17,20 | -0,58% | - |
| 05.03.2024 | 17,00 | 17,45 | 16,55 | 17,30 | 2,37% | - |
| 04.03.2024 | 18,20 | 18,30 | 16,55 | 16,90 | -7,65% | - |
| 01.03.2024 | 18,10 | 18,45 | 17,85 | 18,30 | 0,27% | - |
| 29.02.2024 | 17,70 | 18,45 | 17,45 | 18,25 | 3,69% | - |
| 28.02.2024 | 18,00 | 18,15 | 17,25 | 17,60 | -1,12% | - |
| 27.02.2024 | 17,30 | 18,25 | 17,15 | 17,80 | 2,89% | - |
| 26.02.2024 | 17,15 | 18,25 | 16,75 | 17,30 | -0,29% | - |
| 23.02.2024 | 18,75 | 18,75 | 17,05 | 17,35 | -7,47% | - |
| 22.02.2024 | 18,75 | 19,75 | 18,55 | 18,75 | -1,06% | - |
| 21.02.2024 | 18,30 | 19,35 | 17,85 | 18,95 | 3,84% | - |
| 20.02.2024 | 19,15 | 19,15 | 17,85 | 18,25 | -4,70% | - |
| 19.02.2024 | 19,10 | 19,20 | 19,05 | 19,15 | 0,00% | - |
| 16.02.2024 | 18,15 | 19,35 | 17,65 | 19,15 | 5,80% | - |
| 15.02.2024 | 18,00 | 18,15 | 17,45 | 18,10 | 0,56% | - |
| 14.02.2024 | 17,90 | 18,10 | 17,45 | 18,00 | 1,12% | - |
| 13.02.2024 | 19,15 | 19,35 | 17,55 | 17,80 | -7,05% | - |
| 12.02.2024 | 18,60 | 19,35 | 18,45 | 19,15 | 2,96% | - |
| 09.02.2024 | 18,35 | 19,05 | 18,15 | 18,60 | 2,48% | - |
| 08.02.2024 | 17,25 | 18,45 | 17,10 | 18,15 | 5,22% | - |
| 07.02.2024 | 22,70 | 22,70 | 17,05 | 17,25 | -23,67% | - |
| 06.02.2024 | 20,20 | 22,70 | 20,10 | 22,60 | 10,78% | - |
| 05.02.2024 | 20,70 | 20,80 | 19,85 | 20,40 | -1,45% | - |
| 02.02.2024 | 20,70 | 21,10 | 20,10 | 20,70 | 0,00% | - |
| 01.02.2024 | 20,60 | 21,30 | 20,30 | 20,70 | 0,49% | - |
| 31.01.2024 | 21,10 | 21,70 | 20,50 | 20,60 | -2,37% | - |
| 30.01.2024 | 21,90 | 22,00 | 20,90 | 21,10 | -3,65% | - |
| 29.01.2024 | 21,40 | 21,90 | 20,90 | 21,90 | 2,34% | - |
| 26.01.2024 | 21,20 | 21,70 | 21,10 | 21,40 | 0,47% | - |
| 25.01.2024 | 21,10 | 21,50 | 20,70 | 21,30 | 0,95% | 4,00 |
| 24.01.2024 | 22,40 | 22,60 | 20,90 | 21,10 | -4,95% | - |
| 23.01.2024 | 22,90 | 23,70 | 22,10 | 22,20 | -3,06% | - |
| 22.01.2024 | 21,90 | 22,90 | 21,90 | 22,90 | 4,57% | - |
| 19.01.2024 | 22,10 | 22,30 | 21,30 | 21,90 | 0,00% | - |
| 18.01.2024 | 21,60 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 17.01.2024 | 22,30 | 22,30 | 21,30 | 21,60 | -2,26% | - |
| 16.01.2024 | 22,30 | 22,40 | 21,90 | 22,10 | -0,90% | - |
| 15.01.2024 | 22,40 | 22,50 | 22,30 | 22,30 | -0,45% | - |
| 12.01.2024 | 22,50 | 23,30 | 22,30 | 22,40 | -0,44% | - |
| 11.01.2024 | 23,50 | 23,90 | 22,50 | 22,50 | -4,26% | - |
| 10.01.2024 | 23,10 | 24,10 | 22,90 | 23,50 | 1,73% | - |
| 09.01.2024 | 23,90 | 23,90 | 23,10 | 23,10 | -2,94% | - |
| 08.01.2024 | 23,60 | 24,10 | 23,10 | 23,80 | 1,28% | 900,00 |
| 05.01.2024 | 24,70 | 25,10 | 23,50 | 23,50 | -4,86% | - |
| 04.01.2024 | 24,90 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 03.01.2024 | 25,90 | 25,90 | 24,30 | 24,90 | -4,23% | - |
| 02.01.2024 | 25,70 | 26,50 | 24,90 | 26,00 | 1,17% | - |
| 29.12.2023 | 25,50 | 25,70 | 25,30 | 25,70 | 0,78% | - |
| 28.12.2023 | 24,90 | 25,50 | 24,70 | 25,50 | 2,41% | - |