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