15,070€
-1,15%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,99 | 15,08 | 14,98 | 15,08 | 1,07% | - |
| 30.04.2024 | 15,37 | 15,38 | 14,79 | 14,92 | -2,71% | - |
| 29.04.2024 | 14,99 | 15,49 | 14,97 | 15,33 | 2,49% | - |
| 26.04.2024 | 14,48 | 15,08 | 14,27 | 14,96 | 4,65% | - |
| 25.04.2024 | 14,86 | 15,03 | 14,13 | 14,29 | -5,16% | - |
| 24.04.2024 | 15,78 | 15,80 | 14,99 | 15,07 | -3,80% | - |
| 23.04.2024 | 14,54 | 15,77 | 14,49 | 15,67 | 7,68% | - |
| 22.04.2024 | 14,93 | 15,28 | 14,44 | 14,55 | -2,05% | - |
| 19.04.2024 | 14,48 | 15,02 | 14,48 | 14,85 | 1,73% | - |
| 18.04.2024 | 14,64 | 15,32 | 14,50 | 14,60 | 0,08% | - |
| 17.04.2024 | 14,45 | 14,97 | 14,40 | 14,59 | 0,97% | - |
| 16.04.2024 | 14,76 | 14,82 | 14,14 | 14,45 | -2,11% | - |
| 15.04.2024 | 15,36 | 15,87 | 14,50 | 14,76 | -3,62% | - |
| 12.04.2024 | 16,08 | 16,28 | 15,22 | 15,32 | -4,67% | - |
| 11.04.2024 | 15,72 | 16,21 | 15,51 | 16,07 | 2,18% | - |
| 10.04.2024 | 16,30 | 16,35 | 15,39 | 15,72 | -3,53% | - |
| 09.04.2024 | 16,31 | 16,78 | 16,03 | 16,30 | 0,06% | - |
| 08.04.2024 | 15,43 | 16,30 | 15,41 | 16,29 | 5,46% | - |
| 05.04.2024 | 15,32 | 15,78 | 14,99 | 15,45 | 0,62% | - |
| 04.04.2024 | 15,27 | 15,83 | 15,13 | 15,35 | 0,79% | - |
| 03.04.2024 | 15,27 | 15,49 | 14,74 | 15,23 | 1,23% | - |
| 02.04.2024 | 15,99 | 16,03 | 15,03 | 15,05 | -10,45% | - |
| 28.03.2024 | 16,65 | 17,10 | 16,45 | 16,80 | 1,82% | - |
| 27.03.2024 | 15,80 | 16,75 | 15,80 | 16,50 | 2,80% | - |
| 26.03.2024 | 16,05 | 16,55 | 15,75 | 16,05 | -0,31% | - |
| 25.03.2024 | 15,75 | 16,30 | 15,65 | 16,10 | 2,88% | - |
| 22.03.2024 | 15,90 | 16,20 | 15,30 | 15,65 | -2,49% | - |
| 21.03.2024 | 16,25 | 16,75 | 15,85 | 16,05 | -1,83% | - |
| 20.03.2024 | 14,90 | 16,45 | 14,85 | 16,35 | 8,28% | - |
| 19.03.2024 | 15,40 | 15,55 | 14,85 | 15,10 | -1,95% | - |
| 18.03.2024 | 16,05 | 16,40 | 15,35 | 15,40 | -3,75% | - |
| 15.03.2024 | 15,55 | 16,10 | 15,45 | 16,00 | 3,23% | - |
| 14.03.2024 | 16,95 | 17,25 | 14,95 | 15,50 | -10,66% | - |
| 13.03.2024 | 17,10 | 17,65 | 16,80 | 17,35 | 2,06% | - |
| 12.03.2024 | 17,95 | 18,15 | 16,85 | 17,00 | -4,76% | - |
| 11.03.2024 | 17,15 | 18,05 | 17,05 | 17,85 | 3,78% | - |
| 08.03.2024 | 17,55 | 17,95 | 16,95 | 17,20 | -1,99% | - |
| 07.03.2024 | 16,95 | 17,85 | 16,95 | 17,55 | 3,24% | - |
| 06.03.2024 | 17,35 | 17,65 | 16,85 | 17,00 | -2,02% | - |
| 05.03.2024 | 16,85 | 17,45 | 16,55 | 17,35 | 2,36% | - |
| 04.03.2024 | 18,25 | 18,25 | 16,55 | 16,95 | -7,12% | - |
| 01.03.2024 | 18,15 | 18,45 | 17,85 | 18,25 | 1,11% | - |
| 29.02.2024 | 17,65 | 18,45 | 17,60 | 18,05 | 1,98% | - |
| 28.02.2024 | 18,05 | 18,05 | 17,25 | 17,70 | -1,67% | - |
| 27.02.2024 | 17,25 | 18,30 | 17,15 | 18,00 | 4,05% | - |
| 26.02.2024 | 17,05 | 18,25 | 16,80 | 17,30 | 1,47% | - |
| 23.02.2024 | 18,65 | 18,75 | 17,00 | 17,05 | -8,82% | - |
| 22.02.2024 | 19,20 | 19,75 | 18,55 | 18,70 | -1,32% | - |
| 21.02.2024 | 18,25 | 19,35 | 17,85 | 18,95 | 3,84% | - |
| 20.02.2024 | 19,00 | 19,05 | 17,80 | 18,25 | -4,70% | - |
| 19.02.2024 | 19,15 | 19,20 | 19,05 | 19,15 | 0,52% | - |
| 16.02.2024 | 18,15 | 19,35 | 17,55 | 19,05 | 5,25% | - |
| 15.02.2024 | 17,95 | 18,25 | 17,45 | 18,10 | 0,84% | - |
| 14.02.2024 | 17,75 | 18,15 | 17,45 | 17,95 | 1,13% | - |
| 13.02.2024 | 19,15 | 19,15 | 17,55 | 17,75 | -7,31% | - |
| 12.02.2024 | 18,55 | 19,35 | 18,50 | 19,15 | 2,96% | - |
| 09.02.2024 | 18,25 | 19,10 | 18,15 | 18,60 | 1,92% | - |
| 08.02.2024 | 17,25 | 18,45 | 17,10 | 18,25 | 5,49% | - |
| 07.02.2024 | 21,10 | 21,10 | 17,25 | 17,30 | -18,01% | - |
| 06.02.2024 | 20,30 | 21,30 | 20,15 | 21,10 | 3,94% | - |
| 05.02.2024 | 20,70 | 20,70 | 19,80 | 20,30 | -1,93% | - |
| 02.02.2024 | 20,90 | 21,10 | 20,10 | 20,70 | 0,00% | - |
| 01.02.2024 | 20,70 | 21,30 | 20,30 | 20,70 | 0,98% | - |
| 31.01.2024 | 20,80 | 21,60 | 20,50 | 20,50 | -2,84% | - |
| 30.01.2024 | 21,90 | 21,90 | 20,90 | 21,10 | -3,65% | - |
| 29.01.2024 | 21,50 | 21,90 | 20,90 | 21,90 | 2,34% | - |
| 26.01.2024 | 21,10 | 22,10 | 21,10 | 21,40 | 0,47% | - |
| 25.01.2024 | 21,00 | 21,50 | 20,60 | 21,30 | 0,95% | - |
| 24.01.2024 | 22,30 | 22,60 | 20,90 | 21,10 | -4,95% | - |
| 23.01.2024 | 22,90 | 23,80 | 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 | 21,50 | 22,20 | 21,50 | 21,90 | 1,86% | - |
| 17.01.2024 | 21,90 | 22,10 | 21,30 | 21,50 | -2,71% | - |
| 16.01.2024 | 22,20 | 22,40 | 22,00 | 22,10 | -0,90% | - |
| 15.01.2024 | 22,50 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 12.01.2024 | 22,50 | 23,40 | 22,20 | 22,30 | -0,89% | - |
| 11.01.2024 | 23,70 | 23,90 | 22,50 | 22,50 | -4,26% | - |
| 10.01.2024 | 23,00 | 24,10 | 22,90 | 23,50 | 1,73% | - |
| 09.01.2024 | 23,70 | 23,70 | 23,00 | 23,10 | -2,94% | - |
| 08.01.2024 | 23,50 | 24,20 | 23,10 | 23,80 | 0,85% | - |
| 05.01.2024 | 24,70 | 25,10 | 23,50 | 23,60 | -4,45% | - |
| 04.01.2024 | 24,90 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 03.01.2024 | 25,50 | 25,60 | 24,30 | 24,90 | -3,11% | - |
| 02.01.2024 | 25,40 | 26,60 | 24,70 | 25,70 | 0,78% | - |
| 29.12.2023 | 25,50 | 25,60 | 25,40 | 25,50 | 0,00% | - |
| 28.12.2023 | 25,10 | 25,60 | 24,40 | 25,50 | 2,41% | - |
| 27.12.2023 | 24,90 | 25,20 | 24,70 | 24,90 | 3,32% | - |
| 22.12.2023 | 23,70 | 25,00 | 23,70 | 24,10 | 0,84% | - |
| 21.12.2023 | 23,50 | 24,30 | 23,10 | 23,90 | 2,58% | - |
| 20.12.2023 | 23,90 | 24,50 | 23,30 | 23,30 | -2,51% | - |
| 19.12.2023 | 23,00 | 24,10 | 23,00 | 23,90 | 4,82% | - |
| 18.12.2023 | 23,80 | 24,10 | 22,80 | 22,80 | -4,60% | - |
| 15.12.2023 | 24,00 | 24,50 | 23,50 | 23,90 | -0,83% | - |
| 14.12.2023 | 22,50 | 24,50 | 22,50 | 24,10 | 7,11% | - |
| 13.12.2023 | 22,00 | 22,70 | 21,50 | 22,50 | 2,27% | - |
| 12.12.2023 | 22,10 | 22,10 | 21,60 | 22,00 | -0,45% | - |
| 11.12.2023 | 22,50 | 22,50 | 21,50 | 22,10 | -1,78% | - |
| 08.12.2023 | 21,60 | 22,60 | 21,50 | 22,50 | 7,14% | - |
| 07.12.2023 | 21,10 | 21,90 | 21,00 | 21,00 | -0,47% | - |