17,365€
-0,12%
Echtzeit-Aktienkurs Viasat Inc.
Bid:
Ask:
Aktienkurse zur Viasat Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 17,85 | 18,17 | 17,20 | 17,36 | -0,17% | - |
| 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 | 2,73% | - |
| 19.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 18.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 17.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 16.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 15.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 12.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 11.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 10.01.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 09.01.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 08.01.2024 | 23,00 | 23,60 | 23,00 | 23,60 | -4,07% | - |
| 05.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 04.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 03.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 02.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 29.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 28.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |