7,560$
-5,74%
Echtzeit-Aktienkurs Viavi Solutions Inc.
Bid:
Ask:
Aktienkurse zur Viavi Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,45 | 7,93 | 7,10 | 7,56 | -5,74% | 4.038.279,00 |
| 02.05.2024 | 7,96 | 8,07 | 7,86 | 8,02 | 1,39% | 1.912.115,00 |
| 01.05.2024 | 7,89 | 8,07 | 7,81 | 7,91 | 0,13% | 937.476,00 |
| 30.04.2024 | 7,91 | 8,03 | 7,87 | 7,90 | -1,43% | 2.266.397,00 |
| 29.04.2024 | 8,08 | 8,13 | 7,98 | 8,02 | 0,06% | 1.237.416,00 |
| 26.04.2024 | 7,98 | 8,15 | 7,96 | 8,01 | 0,50% | 835.864,00 |
| 25.04.2024 | 7,88 | 8,02 | 7,82 | 7,97 | -0,25% | 1.044.980,00 |
| 24.04.2024 | 7,97 | 8,05 | 7,83 | 7,99 | -0,25% | 1.014.086,00 |
| 23.04.2024 | 7,90 | 8,09 | 7,90 | 8,01 | 0,74% | 1.208.551,00 |
| 22.04.2024 | 8,08 | 8,11 | 7,94 | 7,95 | -1,47% | 1.064.111,00 |
| 19.04.2024 | 8,07 | 8,22 | 8,03 | 8,07 | -0,25% | 2.251.733,00 |
| 18.04.2024 | 8,18 | 8,28 | 8,06 | 8,09 | -0,98% | 895.698,00 |
| 17.04.2024 | 8,40 | 8,51 | 8,16 | 8,17 | -1,80% | 1.382.371,00 |
| 16.04.2024 | 8,26 | 8,35 | 8,11 | 8,32 | 0,00% | 1.849.358,00 |
| 15.04.2024 | 8,48 | 8,53 | 8,31 | 8,32 | -1,54% | 1.599.377,00 |
| 12.04.2024 | 8,40 | 8,48 | 8,36 | 8,45 | -0,82% | 1.412.265,00 |
| 11.04.2024 | 8,55 | 8,70 | 8,44 | 8,52 | 0,12% | 842.881,00 |
| 10.04.2024 | 8,60 | 8,70 | 8,44 | 8,51 | -3,90% | 1.417.090,00 |
| 09.04.2024 | 8,76 | 8,87 | 8,73 | 8,86 | 0,97% | 873.869,00 |
| 08.04.2024 | 8,87 | 8,93 | 8,69 | 8,77 | 0,11% | 1.127.049,00 |
| 05.04.2024 | 8,76 | 8,81 | 8,69 | 8,76 | -0,79% | 1.089.849,00 |
| 04.04.2024 | 9,12 | 9,13 | 8,82 | 8,83 | -2,21% | 1.378.036,00 |
| 03.04.2024 | 8,89 | 9,04 | 8,82 | 9,03 | 0,61% | 1.371.716,00 |
| 02.04.2024 | 8,85 | 9,02 | 8,78 | 8,98 | 0,84% | 1.943.052,00 |
| 01.04.2024 | 9,23 | 9,23 | 8,90 | 8,90 | -2,09% | 2.321.712,00 |
| 28.03.2024 | 9,57 | 9,60 | 8,90 | 9,09 | -5,11% | 5.685.358,00 |
| 27.03.2024 | 9,57 | 9,62 | 9,48 | 9,58 | 1,16% | 2.235.113,00 |
| 26.03.2024 | 9,72 | 9,80 | 9,40 | 9,47 | -1,15% | 2.497.667,00 |
| 25.03.2024 | 9,70 | 9,78 | 9,53 | 9,58 | -1,44% | 1.452.932,00 |
| 22.03.2024 | 9,86 | 9,91 | 9,65 | 9,72 | -1,42% | 909.270,00 |
| 21.03.2024 | 9,76 | 9,95 | 9,71 | 9,86 | 2,28% | 1.048.600,00 |
| 20.03.2024 | 9,58 | 9,69 | 9,48 | 9,64 | -0,31% | 1.132.823,00 |
| 19.03.2024 | 9,62 | 9,75 | 9,54 | 9,67 | 0,62% | 1.271.562,00 |
| 18.03.2024 | 9,82 | 9,88 | 9,56 | 9,61 | -2,54% | 1.513.440,00 |
| 15.03.2024 | 9,90 | 9,99 | 9,82 | 9,86 | -1,05% | 3.736.200,00 |
| 14.03.2024 | 10,11 | 10,15 | 9,87 | 9,97 | -2,30% | 1.707.194,00 |
| 13.03.2024 | 10,65 | 10,76 | 10,13 | 10,20 | -5,03% | 2.145.817,00 |
| 12.03.2024 | 10,59 | 10,78 | 10,53 | 10,74 | 0,56% | 2.065.832,00 |
| 11.03.2024 | 10,64 | 10,81 | 10,60 | 10,68 | 0,19% | 2.330.486,00 |
| 08.03.2024 | 10,79 | 10,85 | 10,57 | 10,66 | -0,56% | 2.201.792,00 |
| 07.03.2024 | 11,08 | 11,08 | 10,63 | 10,72 | -2,37% | 3.709.707,00 |
| 06.03.2024 | 11,21 | 11,32 | 10,96 | 10,98 | 0,27% | 4.855.847,00 |
| 05.03.2024 | 10,10 | 10,99 | 10,09 | 10,95 | 12,65% | 7.032.898,00 |
| 04.03.2024 | 9,75 | 9,83 | 9,69 | 9,72 | -0,10% | 733.448,00 |
| 01.03.2024 | 9,56 | 9,80 | 9,53 | 9,73 | 1,88% | 1.087.873,00 |
| 29.02.2024 | 9,61 | 9,66 | 9,51 | 9,55 | 1,27% | 1.309.071,00 |
| 28.02.2024 | 9,48 | 9,49 | 9,34 | 9,43 | -2,03% | 1.144.573,00 |
| 27.02.2024 | 9,65 | 9,72 | 9,53 | 9,63 | 0,16% | 746.943,00 |
| 26.02.2024 | 9,56 | 9,70 | 9,55 | 9,61 | -0,21% | 941.284,00 |
| 23.02.2024 | 9,61 | 9,69 | 9,53 | 9,63 | 0,00% | 948.151,00 |
| 22.02.2024 | 9,39 | 9,71 | 9,38 | 9,63 | 2,67% | 1.137.298,00 |
| 21.02.2024 | 9,41 | 9,43 | 9,26 | 9,38 | -1,47% | 985.911,00 |
| 20.02.2024 | 9,37 | 9,60 | 9,37 | 9,52 | -0,63% | 797.363,00 |
| 16.02.2024 | 9,66 | 9,74 | 9,16 | 9,58 | -1,74% | 1.623.674,00 |
| 15.02.2024 | 9,75 | 9,79 | 9,60 | 9,75 | 1,46% | 1.317.574,00 |
| 14.02.2024 | 9,48 | 9,64 | 9,39 | 9,61 | 2,78% | 1.721.812,00 |
| 13.02.2024 | 9,77 | 9,82 | 9,23 | 9,35 | -7,61% | 2.919.964,00 |
| 12.02.2024 | 9,72 | 10,22 | 9,62 | 10,12 | 13,58% | 6.369.853,00 |
| 09.02.2024 | 8,71 | 8,97 | 8,70 | 8,91 | 2,30% | 2.035.547,00 |
| 08.02.2024 | 8,82 | 8,88 | 8,65 | 8,71 | -1,91% | 2.971.592,00 |
| 07.02.2024 | 9,09 | 9,17 | 8,85 | 8,88 | -1,77% | 1.514.830,00 |
| 06.02.2024 | 8,98 | 9,21 | 8,96 | 9,04 | 0,33% | 1.806.635,00 |
| 05.02.2024 | 9,40 | 9,48 | 8,93 | 9,01 | -5,06% | 2.378.624,00 |
| 02.02.2024 | 9,94 | 10,07 | 9,20 | 9,49 | -4,62% | 6.682.821,00 |
| 01.02.2024 | 9,85 | 10,06 | 9,77 | 9,95 | 1,12% | 5.132.648,00 |
| 31.01.2024 | 9,72 | 9,95 | 9,63 | 9,84 | 1,34% | 3.570.226,00 |
| 30.01.2024 | 9,94 | 9,99 | 9,60 | 9,71 | -2,90% | 4.333.524,00 |
| 29.01.2024 | 10,00 | 10,07 | 9,75 | 10,00 | -0,50% | 2.585.697,00 |
| 26.01.2024 | 10,12 | 10,23 | 10,03 | 10,05 | -0,25% | 869.630,00 |
| 25.01.2024 | 10,31 | 10,32 | 10,03 | 10,08 | -0,35% | 952.954,00 |
| 24.01.2024 | 10,22 | 10,22 | 10,07 | 10,11 | -0,10% | 769.540,00 |
| 23.01.2024 | 10,30 | 10,30 | 10,06 | 10,12 | -0,49% | 1.073.598,00 |
| 22.01.2024 | 10,27 | 10,28 | 10,08 | 10,17 | 0,30% | 2.014.030,00 |
| 19.01.2024 | 10,10 | 10,17 | 9,97 | 10,14 | 0,90% | 1.385.001,00 |
| 18.01.2024 | 9,91 | 10,08 | 9,69 | 10,05 | 2,66% | 1.201.938,00 |
| 17.01.2024 | 9,96 | 10,03 | 9,60 | 9,79 | -3,45% | 1.698.408,00 |
| 16.01.2024 | 9,99 | 10,17 | 9,53 | 10,14 | 0,40% | 1.745.336,00 |
| 12.01.2024 | 10,29 | 10,32 | 10,06 | 10,10 | -0,30% | 1.372.240,00 |
| 11.01.2024 | 10,08 | 10,16 | 9,95 | 10,13 | -0,10% | 1.729.702,00 |
| 10.01.2024 | 10,02 | 10,15 | 9,95 | 10,14 | 0,95% | 928.640,00 |
| 09.01.2024 | 9,77 | 10,05 | 9,74 | 10,05 | 1,36% | 1.024.877,00 |
| 08.01.2024 | 9,58 | 9,91 | 9,58 | 9,91 | 3,12% | 1.154.698,00 |
| 05.01.2024 | 9,63 | 9,74 | 9,53 | 9,61 | -0,36% | 1.201.342,00 |
| 04.01.2024 | 9,75 | 9,75 | 9,46 | 9,65 | -1,18% | 1.472.191,00 |
| 03.01.2024 | 9,93 | 9,98 | 9,72 | 9,76 | -2,55% | 1.899.109,00 |
| 02.01.2024 | 9,87 | 10,10 | 9,81 | 10,02 | -0,55% | 1.289.812,00 |
| 29.12.2023 | 10,02 | 10,10 | 9,93 | 10,07 | 0,10% | 1.817.020,00 |
| 28.12.2023 | 9,91 | 10,09 | 9,82 | 10,06 | 1,41% | 1.154.601,00 |
| 27.12.2023 | 9,88 | 9,97 | 9,82 | 9,92 | 0,51% | 1.013.152,00 |
| 26.12.2023 | 9,84 | 10,03 | 9,72 | 9,87 | 0,61% | 1.095.847,00 |
| 22.12.2023 | 9,86 | 10,00 | 9,77 | 9,81 | 0,31% | 2.337.791,00 |
| 21.12.2023 | 9,67 | 9,79 | 9,56 | 9,78 | 1,66% | 1.132.201,00 |
| 20.12.2023 | 9,80 | 9,98 | 9,61 | 9,62 | -1,84% | 1.501.264,00 |
| 19.12.2023 | 9,71 | 9,88 | 9,71 | 9,80 | 1,45% | 1.961.316,00 |
| 18.12.2023 | 9,59 | 9,69 | 9,39 | 9,66 | 0,84% | 2.023.511,00 |
| 15.12.2023 | 9,76 | 9,76 | 9,53 | 9,58 | -0,31% | 6.332.831,00 |
| 14.12.2023 | 9,55 | 9,73 | 9,40 | 9,61 | 2,56% | 2.054.143,00 |
| 13.12.2023 | 9,02 | 9,38 | 8,97 | 9,37 | 5,16% | 2.302.387,00 |
| 12.12.2023 | 8,90 | 8,94 | 8,76 | 8,91 | 0,56% | 1.789.140,00 |
| 11.12.2023 | 8,56 | 8,89 | 8,56 | 8,86 | 3,87% | 2.814.183,00 |