17,495€
0,63%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 17,85 | 18,15 | 17,22 | 17,47 | 0,47% | - |
20.05.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 2,75% | - |
17.05.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 2,73% | - |
16.05.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,43% | - |
15.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,34% | - |
14.05.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 0,47% | - |
13.05.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -2,30% | - |
10.05.2024 | 16,15 | 16,33 | 16,15 | 16,33 | 0,31% | 21,00 |
09.05.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,21% | - |
08.05.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,03% | - |
07.05.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 2,48% | - |
06.05.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 2,18% | - |
03.05.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 4,11% | - |
02.05.2024 | 14,97 | 14,97 | 14,97 | 14,97 | -2,09% | - |
30.04.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 2,31% | - |
29.04.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 2,47% | - |
26.04.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -2,25% | - |
25.04.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -4,42% | - |
24.04.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 7,73% | - |
23.04.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -2,10% | - |
22.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 3,75% | - |
19.04.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -1,76% | - |
18.04.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 1,08% | - |
17.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -2,18% | - |
16.04.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -4,02% | - |
15.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,79% | - |
12.04.2024 | 16,07 | 16,07 | 16,07 | 16,07 | 2,65% | - |
11.04.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -3,48% | - |
10.04.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,09% | - |
09.04.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 5,56% | - |
08.04.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,16% | - |
05.04.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 1,02% | - |
04.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 3,16% | - |
03.04.2024 | 14,73 | 14,73 | 14,73 | 14,73 | -4,13% | - |
02.04.2024 | 15,91 | 15,91 | 15,37 | 15,37 | -7,99% | - |
28.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
27.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
26.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
25.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | 10,00 |
22.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
21.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 8,72% | - |
20.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
19.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
18.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
15.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -7,69% | - |
14.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
13.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | - |
12.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
11.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
08.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
07.03.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 0,58% | - |
06.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
05.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -6,63% | - |
04.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
01.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
29.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 4,65% | - |
27.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
26.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -8,60% | - |
23.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
22.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
21.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
20.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
19.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
16.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
15.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
14.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -7,33% | - |
13.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
12.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
09.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | - |
08.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -14,85% | - |
07.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
06.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
05.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 41,00 |
02.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
01.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
31.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
30.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
29.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
26.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
24.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
23.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
22.01.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 0,00% | - |
19.01.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 5,61% | 109,00 |
18.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
17.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
16.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
15.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
12.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
11.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
10.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
09.01.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 90,00 |
08.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
05.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
04.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
03.01.2024 | 25,40 | 25,40 | 24,60 | 24,60 | -2,38% | - |
02.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
29.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
28.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |