15,897$
-3,36%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 16,21 | 16,45 | 15,78 | 15,91 | -3,28% | 833.583,00 |
| 29.04.2024 | 16,11 | 16,59 | 16,09 | 16,45 | 2,75% | 901.563,00 |
| 26.04.2024 | 15,48 | 16,15 | 15,29 | 16,01 | 4,44% | 1.091.639,00 |
| 25.04.2024 | 15,89 | 15,97 | 15,16 | 15,33 | -4,90% | 1.846.120,00 |
| 24.04.2024 | 16,69 | 16,85 | 16,00 | 16,12 | -3,76% | 973.050,00 |
| 23.04.2024 | 15,45 | 16,87 | 15,40 | 16,75 | 7,99% | 1.629.401,00 |
| 22.04.2024 | 15,95 | 16,26 | 15,35 | 15,51 | -2,02% | 1.531.356,00 |
| 19.04.2024 | 15,61 | 16,00 | 15,43 | 15,83 | 1,93% | 985.657,00 |
| 18.04.2024 | 15,58 | 16,33 | 15,45 | 15,53 | -0,19% | 1.229.637,00 |
| 17.04.2024 | 15,33 | 15,94 | 15,30 | 15,56 | 1,37% | 953.257,00 |
| 16.04.2024 | 15,50 | 15,91 | 15,02 | 15,35 | -2,10% | 1.118.881,00 |
| 15.04.2024 | 16,37 | 16,43 | 15,40 | 15,68 | -3,74% | 1.398.195,00 |
| 12.04.2024 | 17,13 | 17,30 | 16,19 | 16,29 | -5,46% | 1.074.217,00 |
| 11.04.2024 | 16,94 | 17,41 | 16,61 | 17,23 | 2,01% | 850.783,00 |
| 10.04.2024 | 17,00 | 17,07 | 16,53 | 16,89 | -4,47% | 1.030.462,00 |
| 09.04.2024 | 17,76 | 18,28 | 17,39 | 17,68 | -0,11% | 818.257,00 |
| 08.04.2024 | 16,73 | 17,71 | 16,72 | 17,70 | 5,86% | 1.032.797,00 |
| 05.04.2024 | 16,51 | 17,10 | 16,17 | 16,72 | 0,66% | 869.628,00 |
| 04.04.2024 | 16,51 | 17,21 | 16,40 | 16,61 | 0,73% | 961.080,00 |
| 03.04.2024 | 16,43 | 16,52 | 15,89 | 16,49 | 1,92% | 1.087.611,00 |
| 02.04.2024 | 16,90 | 16,92 | 16,16 | 16,18 | -5,71% | 1.239.682,00 |
| 01.04.2024 | 18,09 | 18,15 | 17,13 | 17,16 | -5,14% | 907.326,00 |
| 28.03.2024 | 18,06 | 18,49 | 17,91 | 18,09 | 0,00% | 1.012.954,00 |
| 27.03.2024 | 17,39 | 18,10 | 17,32 | 18,09 | 5,11% | 957.459,00 |
| 26.03.2024 | 17,65 | 17,96 | 17,07 | 17,21 | -1,04% | 721.123,00 |
| 25.03.2024 | 17,16 | 17,65 | 17,11 | 17,39 | 1,58% | 713.736,00 |
| 22.03.2024 | 17,29 | 17,55 | 16,97 | 17,12 | -0,70% | 886.317,00 |
| 21.03.2024 | 17,92 | 18,26 | 17,20 | 17,24 | -2,76% | 875.420,00 |
| 20.03.2024 | 16,18 | 17,98 | 16,17 | 17,73 | 9,44% | 1.207.910,00 |
| 19.03.2024 | 16,50 | 16,68 | 16,16 | 16,20 | -3,23% | 1.442.049,00 |
| 18.03.2024 | 17,55 | 17,55 | 16,71 | 16,74 | -4,29% | 1.199.857,00 |
| 15.03.2024 | 17,00 | 17,53 | 16,85 | 17,49 | 2,88% | 1.921.323,00 |
| 14.03.2024 | 18,50 | 18,60 | 16,94 | 17,00 | -8,21% | 1.681.128,00 |
| 13.03.2024 | 18,48 | 19,32 | 18,37 | 18,52 | -0,70% | 1.022.220,00 |
| 12.03.2024 | 19,50 | 19,50 | 18,43 | 18,65 | -4,55% | 1.244.765,00 |
| 11.03.2024 | 18,82 | 19,70 | 18,82 | 19,54 | 3,88% | 977.630,00 |
| 08.03.2024 | 19,47 | 19,62 | 18,53 | 18,81 | -2,29% | 1.107.082,00 |
| 07.03.2024 | 18,79 | 19,54 | 18,68 | 19,25 | 3,77% | 998.609,00 |
| 06.03.2024 | 18,97 | 19,30 | 18,32 | 18,55 | -1,43% | 1.363.722,00 |
| 05.03.2024 | 18,13 | 18,96 | 17,95 | 18,82 | 2,23% | 982.950,00 |
| 04.03.2024 | 19,77 | 19,77 | 17,93 | 18,41 | -6,78% | 1.419.581,00 |
| 01.03.2024 | 19,66 | 20,01 | 19,30 | 19,75 | 1,07% | 795.379,00 |
| 29.02.2024 | 19,66 | 19,95 | 19,30 | 19,54 | 1,88% | 1.280.901,00 |
| 28.02.2024 | 19,21 | 19,29 | 18,72 | 19,18 | -1,84% | 959.962,00 |
| 27.02.2024 | 19,04 | 19,86 | 18,62 | 19,54 | 4,32% | 1.369.431,00 |
| 26.02.2024 | 18,29 | 19,78 | 18,21 | 18,73 | 1,30% | 1.299.031,00 |
| 23.02.2024 | 20,03 | 20,04 | 18,41 | 18,49 | -8,65% | 1.445.312,00 |
| 22.02.2024 | 20,88 | 21,33 | 20,09 | 20,24 | -1,08% | 1.050.032,00 |
| 21.02.2024 | 19,45 | 20,93 | 19,27 | 20,46 | 3,54% | 1.122.754,00 |
| 20.02.2024 | 20,15 | 20,42 | 19,25 | 19,76 | -3,98% | 1.346.561,00 |
| 16.02.2024 | 19,01 | 20,89 | 18,90 | 20,58 | 5,48% | 1.008.774,00 |
| 15.02.2024 | 19,40 | 19,68 | 18,75 | 19,51 | 1,19% | 1.202.492,00 |
| 14.02.2024 | 19,33 | 19,41 | 18,70 | 19,28 | 1,37% | 1.065.589,00 |
| 13.02.2024 | 19,73 | 20,11 | 18,84 | 19,02 | -7,71% | 1.234.427,00 |
| 12.02.2024 | 20,14 | 20,81 | 19,91 | 20,61 | 2,74% | 1.169.163,00 |
| 09.02.2024 | 19,75 | 20,60 | 19,59 | 20,06 | 1,98% | 1.034.310,00 |
| 08.02.2024 | 18,73 | 19,88 | 18,61 | 19,67 | 5,53% | 1.833.918,00 |
| 07.02.2024 | 21,30 | 21,86 | 18,57 | 18,64 | -18,21% | 4.345.758,00 |
| 06.02.2024 | 21,64 | 22,89 | 21,64 | 22,79 | 4,21% | 1.223.767,00 |
| 05.02.2024 | 22,06 | 22,10 | 21,25 | 21,87 | -1,88% | 1.242.892,00 |
| 02.02.2024 | 22,14 | 22,82 | 21,77 | 22,29 | -0,89% | 742.600,00 |
| 01.02.2024 | 22,35 | 23,03 | 21,97 | 22,49 | 1,17% | 901.930,00 |
| 31.01.2024 | 22,58 | 23,46 | 22,17 | 22,23 | -2,54% | 1.167.113,00 |
| 30.01.2024 | 23,38 | 23,62 | 22,62 | 22,81 | -4,20% | 750.893,00 |
| 29.01.2024 | 23,14 | 23,82 | 22,54 | 23,81 | 2,59% | 934.044,00 |
| 26.01.2024 | 23,23 | 23,57 | 22,90 | 23,21 | 0,87% | 623.237,00 |
| 25.01.2024 | 23,44 | 23,44 | 22,33 | 23,01 | 0,31% | 888.988,00 |
| 24.01.2024 | 24,48 | 24,50 | 22,71 | 22,94 | -4,73% | 1.072.033,00 |
| 23.01.2024 | 25,52 | 25,98 | 23,93 | 24,08 | -3,18% | 793.412,00 |
| 22.01.2024 | 24,14 | 24,96 | 24,14 | 24,87 | 4,50% | 934.640,00 |
| 19.01.2024 | 23,94 | 23,97 | 23,27 | 23,80 | -0,38% | 817.607,00 |
| 18.01.2024 | 23,70 | 24,03 | 23,36 | 23,89 | 1,75% | 751.938,00 |
| 17.01.2024 | 23,37 | 24,04 | 23,19 | 23,48 | -2,21% | 872.184,00 |
| 16.01.2024 | 24,11 | 24,38 | 23,90 | 24,01 | -2,04% | 636.224,00 |
| 12.01.2024 | 25,14 | 25,69 | 24,32 | 24,51 | -0,89% | 758.506,00 |
| 11.01.2024 | 25,81 | 25,86 | 24,60 | 24,73 | -4,30% | 994.093,00 |
| 10.01.2024 | 25,31 | 26,42 | 25,04 | 25,84 | 2,09% | 693.037,00 |
| 09.01.2024 | 25,61 | 25,83 | 25,13 | 25,31 | -2,95% | 946.278,00 |
| 08.01.2024 | 25,58 | 26,35 | 25,31 | 26,08 | 0,97% | 848.347,00 |
| 05.01.2024 | 26,83 | 27,56 | 25,63 | 25,83 | -4,65% | 904.303,00 |
| 04.01.2024 | 27,16 | 27,66 | 26,78 | 27,09 | -0,15% | 1.273.328,00 |
| 03.01.2024 | 27,34 | 27,36 | 26,48 | 27,13 | -3,25% | 1.238.716,00 |
| 02.01.2024 | 27,65 | 29,11 | 27,10 | 28,04 | 0,32% | 1.090.223,00 |
| 29.12.2023 | 28,13 | 28,17 | 27,38 | 27,95 | -1,06% | 901.081,00 |
| 28.12.2023 | 27,54 | 28,34 | 27,27 | 28,25 | 1,88% | 1.062.245,00 |
| 27.12.2023 | 27,65 | 27,94 | 27,40 | 27,73 | 0,69% | 601.065,00 |
| 26.12.2023 | 26,72 | 27,74 | 26,34 | 27,54 | 3,53% | 995.874,00 |
| 22.12.2023 | 26,60 | 27,54 | 26,30 | 26,60 | 1,37% | 1.005.175,00 |
| 21.12.2023 | 25,82 | 26,79 | 25,37 | 26,24 | 2,86% | 885.141,00 |
| 20.12.2023 | 26,20 | 26,85 | 25,44 | 25,51 | -2,89% | 877.770,00 |
| 19.12.2023 | 25,63 | 26,39 | 25,33 | 26,27 | 4,25% | 884.732,00 |
| 18.12.2023 | 25,64 | 25,81 | 24,92 | 25,20 | -3,08% | 899.201,00 |
| 15.12.2023 | 26,50 | 26,71 | 25,71 | 26,00 | -1,63% | 3.130.310,00 |
| 14.12.2023 | 25,37 | 27,00 | 25,36 | 26,43 | 8,19% | 1.512.866,00 |
| 13.12.2023 | 23,70 | 24,77 | 23,23 | 24,43 | 2,86% | 1.140.494,00 |
| 12.12.2023 | 23,66 | 23,87 | 23,30 | 23,75 | -0,21% | 864.931,00 |
| 11.12.2023 | 24,15 | 24,15 | 23,03 | 23,80 | -1,57% | 1.083.169,00 |
| 08.12.2023 | 23,40 | 24,35 | 23,40 | 24,18 | 3,38% | 774.379,00 |
| 07.12.2023 | 22,68 | 23,71 | 22,68 | 23,39 | 3,18% | 824.407,00 |
| 06.12.2023 | 22,53 | 23,67 | 22,45 | 22,67 | 0,93% | 781.310,00 |