Viavi Solutions Inc VIAV
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$41,53-0,40 (-0,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,92 | +0,24 % | $41,85 | $42,58 | $39,91 | 5,53M |
| 2026-09-29 | $41,82 | +2,32 % | $42,00 | $43,14 | $41,05 | 6,11M |
| 2026-09-28 | $40,87 | +0,47 % | $40,84 | $41,66 | $38,39 | 6,72M |
| 2026-09-25 | $40,68 | +9,27 % | $37,89 | $40,88 | $37,43 | 8,41M |
| 2026-09-24 | $37,23 | +2,20 % | $35,71 | $37,50 | $35,18 | 4,53M |
| 2026-09-23 | $36,43 | +0,08 % | $36,54 | $37,65 | $35,58 | 6,83M |
| 2026-09-22 | $36,40 | +0,55 % | $35,90 | $36,46 | $34,82 | 4,71M |
| 2026-09-21 | $36,20 | +2,38 % | $35,89 | $36,48 | $34,97 | 4,46M |
| 2026-09-18 | $35,36 | +1,78 % | $35,72 | $35,99 | $34,74 | 12,05M |
| 2026-09-17 | $34,74 | +0,78 % | $35,50 | $36,68 | $34,58 | 3,87M |
| 2026-09-16 | $34,47 | +2,10 % | $34,60 | $35,21 | $33,64 | 4,69M |
| 2026-09-15 | $33,76 | -0,18 % | $34,27 | $34,47 | $33,30 | 4,13M |
| 2026-09-14 | $33,82 | -12,72 % | $36,05 | $37,12 | $33,76 | 6,33M |
| 2026-09-11 | $38,75 | +3,61 % | $38,21 | $39,73 | $38,00 | 4,73M |
| 2026-09-10 | $37,40 | -4,54 % | $37,90 | $38,90 | $37,23 | 4,48M |
| 2026-09-09 | $39,18 | +1,11 % | $38,72 | $40,04 | $38,60 | 5,12M |
| 2026-09-08 | $38,75 | +11,16 % | $35,47 | $39,35 | $35,40 | 7,08M |
| 2026-09-04 | $34,86 | +3,66 % | $34,35 | $35,03 | $34,01 | 3,31M |
| 2026-09-03 | $33,63 | -2,52 % | $34,24 | $34,42 | $32,80 | 5,74M |
| 2026-09-02 | $34,50 | -0,89 % | $34,75 | $34,99 | $33,71 | 3,33M |
| 2026-09-01 | $34,81 | -4,08 % | $35,65 | $36,09 | $34,36 | 2,99M |
| 2026-08-31 | $36,29 | -0,68 % | $36,92 | $37,22 | $35,55 | 3,68M |
| 2026-08-28 | $36,54 | -4,97 % | $38,41 | $38,43 | $36,48 | 2,49M |
| 2026-08-27 | $38,45 | -0,85 % | $39,67 | $39,77 | $37,91 | 2,24M |
| 2026-08-26 | $38,78 | +2,84 % | $37,71 | $38,92 | $37,34 | 2,32M |
| 2026-08-25 | $37,71 | +2,06 % | $38,26 | $38,45 | $37,09 | 1,92M |
| 2026-08-24 | $36,95 | -5,01 % | $37,75 | $37,99 | $36,11 | 3,45M |
| 2026-08-21 | $38,90 | +0,88 % | $38,91 | $39,29 | $37,25 | 4,62M |
| 2026-08-20 | $38,56 | -0,46 % | $38,89 | $39,80 | $38,20 | 4,07M |
| 2026-08-19 | $38,74 | -6,36 % | $42,38 | $42,58 | $38,50 | 6,71M |
| 2026-08-18 | $41,37 | -10,57 % | $43,30 | $44,37 | $40,57 | 4,08M |
| 2026-08-17 | $46,26 | +6,25 % | $44,65 | $46,66 | $44,60 | 6,14M |
| 2026-08-14 | $43,54 | +1,28 % | $43,55 | $44,38 | $42,25 | 3,19M |
| 2026-08-13 | $42,99 | -0,28 % | $42,65 | $43,95 | $42,44 | 4,07M |
| 2026-08-12 | $43,11 | +12,27 % | $41,00 | $43,58 | $40,55 | 6,02M |
| 2026-08-11 | $38,40 | +3,23 % | $37,39 | $38,85 | $37,35 | 3,26M |
| 2026-08-10 | $37,20 | -4,96 % | $40,16 | $40,16 | $37,17 | 4,50M |
| 2026-08-07 | $39,14 | -3,57 % | $41,70 | $42,20 | $38,42 | 7,75M |
| 2026-08-06 | $40,59 | +4,34 % | $38,00 | $41,58 | $36,24 | 7,00M |
| 2026-08-05 | $38,90 | -3,52 % | $39,96 | $41,35 | $38,78 | 7,45M |
| 2026-08-04 | $40,32 | +6,81 % | $40,33 | $41,30 | $39,00 | 6,38M |
| 2026-08-03 | $37,75 | +2,17 % | $35,62 | $38,31 | $35,38 | 4,34M |
| 2026-07-31 | $36,95 | +5,42 % | $37,37 | $37,96 | $35,82 | 6,00M |
| 2026-07-30 | $35,05 | +8,75 % | $34,02 | $35,56 | $33,59 | 6,23M |
| 2026-07-29 | $32,23 | -8,18 % | $34,33 | $35,14 | $31,41 | 9,78M |
| 2026-07-28 | $35,10 | -8,02 % | $36,52 | $36,52 | $33,66 | 6,62M |
| 2026-07-27 | $38,16 | -3,44 % | $40,51 | $40,51 | $36,82 | 3,70M |
| 2026-07-24 | $39,52 | -5,45 % | $41,40 | $42,05 | $39,35 | 2,87M |
| 2026-07-23 | $41,80 | -1,07 % | $41,73 | $43,74 | $41,35 | 2,18M |
| 2026-07-22 | $42,25 | -1,79 % | $41,51 | $43,28 | $41,35 | 3,31M |
| 2026-07-21 | $43,02 | +9,10 % | $41,02 | $43,28 | $40,70 | 3,94M |
| 2026-07-20 | $39,43 | +3,33 % | $39,06 | $40,36 | $38,66 | 4,36M |
| 2026-07-17 | $38,16 | +3,33 % | $35,38 | $38,66 | $34,83 | 7,46M |
| 2026-07-16 | $36,93 | -7,95 % | $38,72 | $39,14 | $36,34 | 5,52M |
| 2026-07-15 | $40,12 | -4,13 % | $42,48 | $42,83 | $38,41 | 4,32M |
| 2026-07-14 | $41,85 | +2,27 % | $42,48 | $42,95 | $41,37 | 3,40M |
| 2026-07-13 | $40,92 | -5,01 % | $41,82 | $42,97 | $40,66 | 3,64M |
| 2026-07-10 | $43,08 | +0,47 % | $42,00 | $43,64 | $41,38 | 3,37M |
| 2026-07-09 | $42,88 | +5,36 % | $42,96 | $44,15 | $42,75 | 3,55M |
| 2026-07-08 | $40,70 | +1,19 % | $39,92 | $40,83 | $38,89 | 5,03M |
| 2026-07-07 | $40,22 | -5,19 % | $40,20 | $42,16 | $39,24 | 5,76M |
| 2026-07-06 | $42,42 | +1,82 % | $41,67 | $44,59 | $41,65 | 4,53M |
| 2026-07-02 | $41,66 | -11,49 % | $46,40 | $47,30 | $40,79 | 7,07M |
| 2026-07-01 | $47,07 | -1,42 % | $46,25 | $47,98 | $44,93 | 5,43M |
| 2026-06-30 | $47,75 | +0,72 % | $47,41 | $49,41 | $47,30 | 6,52M |
| 2026-06-29 | $47,41 | -0,46 % | $47,96 | $48,30 | $44,70 | 4,87M |
| 2026-06-26 | $47,63 | -5,57 % | $48,91 | $48,91 | $45,91 | 34,97M |
| 2026-06-25 | $50,44 | +2,08 % | $51,03 | $51,73 | $47,65 | 4,87M |
| 2026-06-24 | $49,41 | -1,12 % | $49,39 | $50,75 | $48,01 | 7,03M |
| 2026-06-23 | $49,97 | -5,61 % | $49,28 | $51,16 | $49,01 | 4,72M |
| 2026-06-22 | $52,94 | +12,23 % | $47,60 | $53,10 | $47,40 | 9,33M |
| 2026-06-18 | $47,17 | -3,20 % | $50,79 | $51,89 | $46,72 | 49,09M |
| 2026-06-17 | $48,73 | -2,73 % | $50,42 | $51,49 | $48,41 | 5,83M |
| 2026-06-16 | $50,10 | -7,31 % | $54,38 | $54,39 | $50,01 | 5,93M |
| 2026-06-15 | $54,05 | +1,10 % | $55,89 | $57,50 | $51,76 | 6,48M |
| 2026-06-12 | $53,46 | +6,41 % | $50,92 | $55,59 | $49,89 | 5,17M |
| 2026-06-11 | $50,24 | +7,30 % | $48,37 | $50,31 | $47,57 | 3,90M |
| 2026-06-10 | $46,82 | +0,84 % | $46,51 | $49,74 | $46,02 | 4,37M |
| 2026-06-09 | $46,43 | -4,76 % | $50,00 | $50,49 | $44,26 | 7,20M |
| 2026-06-08 | $48,75 | +2,50 % | $49,01 | $50,34 | $47,00 | 6,41M |
| 2026-06-05 | $47,56 | -10,62 % | $51,56 | $52,48 | $46,78 | 6,36M |
| 2026-06-04 | $53,21 | +1,51 % | $49,79 | $54,06 | $47,83 | 4,89M |
| 2026-06-03 | $52,42 | -0,87 % | $53,45 | $54,86 | $52,32 | 6,21M |
| 2026-06-02 | $52,88 | +11,35 % | $49,47 | $53,02 | $48,09 | 7,23M |
| 2026-06-01 | $47,49 | -2,20 % | $47,22 | $48,60 | $46,00 | 7,13M |
| 2026-05-29 | $48,56 | +0,14 % | $48,39 | $49,12 | $45,88 | 9,39M |
| 2026-05-28 | $48,49 | -8,61 % | $53,69 | $53,86 | $48,30 | 8,52M |
| 2026-05-27 | $53,06 | -1,36 % | $53,54 | $54,40 | $50,61 | 7,21M |
| 2026-05-26 | $53,79 | +8,64 % | $51,00 | $54,51 | $49,47 | 8,68M |
| 2026-05-22 | $49,51 | +1,08 % | $49,77 | $50,46 | $48,27 | 4,59M |