Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 51,70 | 52,41 | 50,70 | 51,14 | -2,51% | - |
25.02.2021 | 52,30 | 52,46 | 52,29 | 52,45 | -4,51% | - |
24.02.2021 | 53,87 | 55,23 | 53,50 | 54,93 | 2,30% | - |
23.02.2021 | 52,90 | 53,82 | 51,40 | 53,69 | -2,28% | - |
22.02.2021 | 56,08 | 56,43 | 54,47 | 54,94 | -3,33% | - |
19.02.2021 | 56,86 | 56,86 | 56,79 | 56,84 | -2,12% | - |
18.02.2021 | 57,48 | 58,86 | 57,23 | 58,07 | -0,78% | - |
17.02.2021 | 58,31 | 58,58 | 58,31 | 58,52 | -1,85% | - |
16.02.2021 | 60,43 | 60,49 | 59,08 | 59,62 | -0,36% | - |
12.02.2021 | 61,07 | 61,35 | 59,63 | 59,84 | -0,31% | - |
11.02.2021 | 60,06 | 60,28 | 58,09 | 60,02 | -0,28% | - |
10.02.2021 | 60,19 | 60,20 | 60,19 | 60,19 | 2,75% | - |
09.02.2021 | 57,08 | 58,76 | 56,83 | 58,58 | 2,46% | - |
08.02.2021 | 56,00 | 57,20 | 55,80 | 57,18 | 5,87% | - |
05.02.2021 | 53,32 | 54,94 | 53,23 | 54,01 | 10,23% | - |
04.02.2021 | 49,21 | 50,43 | 48,83 | 49,00 | 2,64% | - |
03.02.2021 | 47,69 | 48,13 | 46,91 | 47,74 | 3,59% | - |
02.02.2021 | 46,42 | 46,80 | 45,56 | 46,08 | -0,16% | - |
01.02.2021 | 46,31 | 46,31 | 46,15 | 46,16 | 6,13% | - |
29.01.2021 | 44,59 | 44,67 | 41,99 | 43,49 | -1,87% | - |
28.01.2021 | 45,43 | 45,50 | 43,27 | 44,32 | -3,02% | - |
27.01.2021 | 44,88 | 46,41 | 44,81 | 45,70 | 6,29% | - |
26.01.2021 | 43,02 | 43,46 | 42,12 | 43,00 | -0,10% | - |
25.01.2021 | 43,02 | 43,25 | 41,94 | 43,04 | 5,92% | - |
22.01.2021 | 39,04 | 41,13 | 38,94 | 40,64 | 3,94% | - |
21.01.2021 | 39,13 | 39,13 | 39,10 | 39,10 | 0,64% | - |
20.01.2021 | 40,49 | 40,57 | 38,71 | 38,85 | -3,65% | - |
19.01.2021 | 39,64 | 41,00 | 39,64 | 40,32 | 4,24% | - |
15.01.2021 | 38,84 | 39,22 | 37,82 | 38,68 | 2,53% | - |
14.01.2021 | 36,08 | 38,55 | 35,98 | 37,72 | 9,02% | - |
13.01.2021 | 35,11 | 35,11 | 34,17 | 34,60 | -2,48% | - |
12.01.2021 | 34,92 | 35,79 | 34,87 | 35,48 | 3,88% | - |
11.01.2021 | 34,17 | 34,36 | 33,90 | 34,16 | -0,12% | - |
08.01.2021 | 34,26 | 34,49 | 33,61 | 34,20 | 1,29% | - |
07.01.2021 | 33,41 | 33,99 | 33,24 | 33,76 | 1,35% | - |
06.01.2021 | 32,94 | 33,92 | 0,00 | 33,31 | 5,80% | - |
05.01.2021 | 31,69 | 31,84 | 31,32 | 31,49 | -1,18% | - |
04.01.2021 | 31,69 | 32,27 | 31,32 | 31,86 | -2,24% | - |
31.12.2020 | 33,03 | 33,15 | 32,50 | 32,59 | -1,91% | - |
30.12.2020 | 34,07 | 34,16 | 32,96 | 33,23 | -1,01% | - |
29.12.2020 | 33,93 | 34,39 | 33,05 | 33,57 | -2,99% | - |
28.12.2020 | 34,34 | 35,19 | 33,90 | 34,60 | 3,79% | - |
24.12.2020 | 33,05 | 33,43 | 32,82 | 33,34 | -0,33% | - |
23.12.2020 | 32,66 | 33,48 | 32,52 | 33,45 | 4,37% | - |
22.12.2020 | 31,44 | 32,12 | 31,30 | 32,05 | 4,65% | - |
21.12.2020 | 30,62 | 31,08 | 29,85 | 30,62 | -2,36% | - |
18.12.2020 | 30,90 | 31,56 | 30,82 | 31,36 | -2,15% | - |
17.12.2020 | 32,12 | 32,42 | 31,75 | 32,05 | -2,86% | - |
16.12.2020 | 32,84 | 33,18 | 32,73 | 33,00 | -1,35% | - |
15.12.2020 | 33,05 | 33,88 | 33,01 | 33,45 | -5,25% | - |
14.12.2020 | 34,49 | 37,85 | 34,45 | 35,30 | 1,28% | - |
11.12.2020 | 34,84 | 35,34 | 34,66 | 34,86 | 1,37% | - |
10.12.2020 | 34,23 | 34,50 | 34,03 | 34,39 | -1,43% | - |
09.12.2020 | 34,50 | 34,95 | 33,74 | 34,89 | 0,82% | - |
08.12.2020 | 35,06 | 35,36 | 0,00 | 34,60 | -1,79% | - |
07.12.2020 | 36,66 | 36,85 | 34,98 | 35,23 | -0,11% | - |
04.12.2020 | 35,38 | 35,52 | 34,80 | 35,27 | 1,26% | - |
03.12.2020 | 34,83 | 34,83 | 34,83 | 34,83 | 2,19% | - |
02.12.2020 | 34,31 | 34,90 | 33,79 | 34,09 | -2,10% | - |
01.12.2020 | 34,24 | 35,18 | 33,82 | 34,82 | 4,75% | - |
30.11.2020 | 34,01 | 34,25 | 33,24 | 33,24 | -6,85% | - |
27.11.2020 | 35,56 | 36,07 | 35,07 | 35,68 | -0,46% | - |
25.11.2020 | 36,01 | 36,12 | 35,53 | 35,85 | -2,37% | - |
24.11.2020 | 37,30 | 37,46 | 36,55 | 36,72 | 2,96% | - |
23.11.2020 | 34,69 | 35,92 | 34,59 | 35,66 | 2,78% | - |
20.11.2020 | 34,81 | 35,04 | 34,36 | 34,70 | -0,83% | - |
19.11.2020 | 35,22 | 35,44 | 34,73 | 34,99 | -3,42% | - |
18.11.2020 | 36,17 | 36,78 | 35,62 | 36,23 | 1,64% | - |
17.11.2020 | 35,62 | 35,68 | 35,61 | 35,64 | -2,64% | - |
16.11.2020 | 36,44 | 36,81 | 36,08 | 36,61 | 5,95% | - |
13.11.2020 | 34,49 | 34,74 | 33,91 | 34,55 | 3,63% | - |
12.11.2020 | 33,46 | 34,02 | 33,08 | 33,34 | -2,93% | - |
11.11.2020 | 33,61 | 34,92 | 33,46 | 34,35 | -0,55% | - |
10.11.2020 | 35,19 | 35,54 | 34,16 | 34,54 | -4,93% | - |
09.11.2020 | 37,33 | 37,47 | 35,24 | 36,33 | 9,22% | - |
06.11.2020 | 37,71 | 37,71 | 32,48 | 33,26 | -0,85% | - |
05.11.2020 | 33,04 | 34,06 | 32,87 | 33,55 | 3,87% | - |
04.11.2020 | 33,34 | 33,86 | 32,00 | 32,30 | -7,24% | - |
03.11.2020 | 36,08 | 36,34 | 34,80 | 34,82 | 1,52% | - |
02.11.2020 | 34,21 | 34,51 | 33,89 | 34,30 | 1,49% | - |
30.10.2020 | 33,93 | 34,00 | 33,21 | 33,79 | -0,19% | - |
29.10.2020 | 33,31 | 33,92 | 32,89 | 33,86 | 0,89% | - |
28.10.2020 | 33,51 | 34,16 | 33,49 | 33,56 | -2,53% | - |
27.10.2020 | 34,93 | 34,96 | 34,23 | 34,43 | -0,59% | - |
26.10.2020 | 34,80 | 34,85 | 33,88 | 34,63 | -2,98% | - |
23.10.2020 | 35,31 | 35,84 | 35,17 | 35,70 | 1,44% | - |
22.10.2020 | 34,97 | 35,47 | 34,78 | 35,19 | 1,14% | - |
21.10.2020 | 34,70 | 35,08 | 34,57 | 34,80 | -0,63% | - |
20.10.2020 | 34,85 | 35,06 | 34,44 | 35,02 | 2,20% | - |
19.10.2020 | 34,87 | 35,04 | 34,08 | 34,26 | -1,28% | - |
16.10.2020 | 34,40 | 35,05 | 34,26 | 34,71 | 0,57% | - |
15.10.2020 | 33,72 | 34,63 | 33,56 | 34,51 | 0,60% | - |
14.10.2020 | 34,70 | 34,77 | 34,19 | 34,31 | -1,70% | - |
13.10.2020 | 35,38 | 35,57 | 34,85 | 34,90 | -3,51% | - |
12.10.2020 | 36,23 | 36,54 | 35,65 | 36,17 | 1,62% | - |
09.10.2020 | 34,97 | 35,97 | 34,95 | 35,60 | 1,32% | - |
08.10.2020 | 35,12 | 35,32 | 34,52 | 35,13 | 3,01% | - |
07.10.2020 | 34,32 | 34,46 | 33,95 | 34,11 | -0,22% | - |
06.10.2020 | 34,55 | 35,31 | 33,96 | 34,18 | -0,65% | - |
05.10.2020 | 34,42 | 34,42 | 34,40 | 34,41 | -0,39% | - |