ViaSat, Inc. VSAT
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$70,38+1,29 (+1,87 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $70,38 | +1,87 % | $69,51 | $71,29 | $68,51 | 1,28M |
| 2026-09-29 | $69,09 | -3,57 % | $72,72 | $72,99 | $68,22 | 1,48M |
| 2026-09-28 | $71,65 | -1,88 % | $71,51 | $72,28 | $69,82 | 1,32M |
| 2026-09-25 | $73,02 | -0,95 % | $74,83 | $75,66 | $72,78 | 912,70K |
| 2026-09-24 | $73,72 | +0,05 % | $71,60 | $76,60 | $71,55 | 1,14M |
| 2026-09-23 | $73,68 | -1,75 % | $75,20 | $77,57 | $73,34 | 1,71M |
| 2026-09-22 | $74,99 | -1,82 % | $76,77 | $77,97 | $74,45 | 1,66M |
| 2026-09-21 | $76,38 | 0,00 % | $77,85 | $78,31 | $76,00 | 2,17M |
| 2026-09-18 | $76,38 | +4,60 % | $74,69 | $77,43 | $72,50 | 4,30M |
| 2026-09-17 | $73,02 | +2,92 % | $73,00 | $74,22 | $71,38 | 1,37M |
| 2026-09-16 | $70,95 | +0,48 % | $71,84 | $72,35 | $69,97 | 1,63M |
| 2026-09-15 | $70,61 | -1,44 % | $72,52 | $72,80 | $67,86 | 1,75M |
| 2026-09-14 | $71,64 | -3,59 % | $71,38 | $73,47 | $71,28 | 1,17M |
| 2026-09-11 | $74,31 | +0,18 % | $75,55 | $75,95 | $73,05 | 1,24M |
| 2026-09-10 | $74,18 | +2,52 % | $71,16 | $76,20 | $70,37 | 1,80M |
| 2026-09-09 | $72,36 | -6,93 % | $77,93 | $78,34 | $72,30 | 1,43M |
| 2026-09-08 | $77,75 | +3,23 % | $75,85 | $79,83 | $75,15 | 2,05M |
| 2026-09-04 | $75,32 | +5,02 % | $71,74 | $76,29 | $71,72 | 1,55M |
| 2026-09-03 | $71,72 | +2,57 % | $70,22 | $72,85 | $68,95 | 1,93M |
| 2026-09-02 | $69,92 | +5,49 % | $66,14 | $70,55 | $65,47 | 2,12M |
| 2026-09-01 | $66,28 | -1,47 % | $66,75 | $68,17 | $65,83 | 1,34M |
| 2026-08-31 | $67,27 | -0,15 % | $67,01 | $68,15 | $66,73 | 1,35M |
| 2026-08-28 | $67,37 | -7,37 % | $73,12 | $73,12 | $67,30 | 1,84M |
| 2026-08-27 | $72,73 | +1,71 % | $71,90 | $74,00 | $70,55 | 1,34M |
| 2026-08-26 | $71,51 | -1,31 % | $72,30 | $73,40 | $70,72 | 1,38M |
| 2026-08-25 | $72,46 | +0,25 % | $73,90 | $73,90 | $71,33 | 1,32M |
| 2026-08-24 | $72,28 | -3,27 % | $74,17 | $74,25 | $71,87 | 1,43M |
| 2026-08-21 | $74,72 | +0,93 % | $75,14 | $76,67 | $73,53 | 1,21M |
| 2026-08-20 | $74,03 | -3,44 % | $75,45 | $76,42 | $72,65 | 1,76M |
| 2026-08-19 | $76,67 | +0,79 % | $76,88 | $77,62 | $73,67 | 2,06M |
| 2026-08-18 | $76,07 | -6,56 % | $77,52 | $79,47 | $76,01 | 1,99M |
| 2026-08-17 | $81,41 | -1,76 % | $82,87 | $84,27 | $81,34 | 1,58M |
| 2026-08-14 | $82,87 | -0,04 % | $82,90 | $85,00 | $81,09 | 1,41M |
| 2026-08-13 | $82,90 | -4,96 % | $87,72 | $87,74 | $82,50 | 1,89M |
| 2026-08-12 | $87,23 | +3,21 % | $86,50 | $87,90 | $83,15 | 1,54M |
| 2026-08-11 | $84,52 | -0,37 % | $85,15 | $86,32 | $83,25 | 1,26M |
| 2026-08-10 | $84,83 | +5,54 % | $81,05 | $85,62 | $80,10 | 2,05M |
| 2026-08-07 | $80,38 | -1,96 % | $83,50 | $84,00 | $79,37 | 1,88M |
| 2026-08-06 | $81,99 | +1,18 % | $79,01 | $88,40 | $77,06 | 2,39M |
| 2026-08-05 | $81,03 | -5,95 % | $77,39 | $86,85 | $76,55 | 4,02M |
| 2026-08-04 | $86,16 | +5,99 % | $84,69 | $87,17 | $82,30 | 3,92M |
| 2026-08-03 | $81,29 | +5,67 % | $75,41 | $83,54 | $75,20 | 3,54M |
| 2026-07-31 | $76,93 | -0,86 % | $79,76 | $79,76 | $74,71 | 1,37M |
| 2026-07-30 | $77,60 | +10,56 % | $72,78 | $77,81 | $72,38 | 2,20M |
| 2026-07-29 | $70,19 | -5,31 % | $74,80 | $76,48 | $70,01 | 2,46M |
| 2026-07-28 | $74,13 | -0,99 % | $73,96 | $74,17 | $69,82 | 1,58M |
| 2026-07-27 | $74,87 | +4,42 % | $72,78 | $75,32 | $72,59 | 1,34M |
| 2026-07-24 | $71,70 | -3,46 % | $74,60 | $74,72 | $70,18 | 1,79M |
| 2026-07-23 | $74,27 | -0,13 % | $72,84 | $76,17 | $72,39 | 1,42M |
| 2026-07-22 | $74,37 | +0,92 % | $73,46 | $76,23 | $73,00 | 1,60M |
| 2026-07-21 | $73,69 | +6,01 % | $71,37 | $73,96 | $69,92 | 1,73M |
| 2026-07-20 | $69,51 | -2,76 % | $70,80 | $74,10 | $69,21 | 1,68M |
| 2026-07-17 | $71,48 | +4,03 % | $65,67 | $73,77 | $65,46 | 3,65M |
| 2026-07-16 | $68,71 | -2,46 % | $68,26 | $69,77 | $66,60 | 2,74M |
| 2026-07-15 | $70,44 | +0,86 % | $70,53 | $71,31 | $66,82 | 1,71M |
| 2026-07-14 | $69,84 | +0,43 % | $71,89 | $72,42 | $69,32 | 1,64M |
| 2026-07-13 | $69,54 | -5,46 % | $72,00 | $72,57 | $67,84 | 2,65M |
| 2026-07-10 | $73,56 | +4,50 % | $70,29 | $75,32 | $68,91 | 2,44M |
| 2026-07-09 | $70,39 | -4,88 % | $76,33 | $77,02 | $69,49 | 3,15M |
| 2026-07-08 | $74,00 | -3,55 % | $74,58 | $77,75 | $73,09 | 1,78M |
| 2026-07-07 | $76,72 | -8,45 % | $81,51 | $83,14 | $76,21 | 2,18M |
| 2026-07-06 | $83,80 | +0,89 % | $85,43 | $90,30 | $83,13 | 2,33M |
| 2026-07-02 | $83,06 | +0,05 % | $83,04 | $88,00 | $79,80 | 2,44M |
| 2026-07-01 | $83,02 | -7,56 % | $88,97 | $93,03 | $82,20 | 7,08M |
| 2026-06-30 | $89,81 | +17,11 % | $76,43 | $89,95 | $76,14 | 6,42M |
| 2026-06-29 | $76,69 | +23,79 % | $67,39 | $77,39 | $66,27 | 4,67M |
| 2026-06-26 | $61,95 | +3,25 % | $59,13 | $62,89 | $58,63 | 4,90M |
| 2026-06-25 | $60,00 | -3,58 % | $63,16 | $63,45 | $58,41 | 2,33M |
| 2026-06-24 | $62,23 | -2,58 % | $63,30 | $63,90 | $61,35 | 1,97M |
| 2026-06-23 | $63,88 | -0,54 % | $61,66 | $65,29 | $61,50 | 1,84M |
| 2026-06-22 | $64,23 | +0,16 % | $63,67 | $65,38 | $61,10 | 2,74M |
| 2026-06-18 | $64,13 | -0,65 % | $66,64 | $67,43 | $62,51 | 3,64M |
| 2026-06-17 | $64,55 | +3,36 % | $62,65 | $66,01 | $62,13 | 2,45M |
| 2026-06-16 | $62,45 | -5,19 % | $65,56 | $65,70 | $61,30 | 3,32M |
| 2026-06-15 | $65,87 | -6,13 % | $73,00 | $73,96 | $64,88 | 3,46M |
| 2026-06-12 | $70,17 | -3,49 % | $75,38 | $75,57 | $68,89 | 3,63M |
| 2026-06-11 | $72,71 | +18,23 % | $62,88 | $72,89 | $62,23 | 3,59M |
| 2026-06-10 | $61,50 | -3,82 % | $63,42 | $64,23 | $61,12 | 3,09M |
| 2026-06-09 | $63,94 | -2,35 % | $66,84 | $68,40 | $61,05 | 2,75M |
| 2026-06-08 | $65,48 | -2,53 % | $69,17 | $69,17 | $63,12 | 4,31M |
| 2026-06-05 | $67,18 | -7,88 % | $71,42 | $71,42 | $65,76 | 2,56M |
| 2026-06-04 | $72,93 | +4,75 % | $68,00 | $74,43 | $66,84 | 2,19M |
| 2026-06-03 | $69,62 | -4,12 % | $71,43 | $75,75 | $69,28 | 3,49M |
| 2026-06-02 | $72,61 | -0,34 % | $73,36 | $74,45 | $72,29 | 2,76M |
| 2026-06-01 | $72,86 | -9,63 % | $80,74 | $80,74 | $71,02 | 4,23M |
| 2026-05-29 | $80,62 | -7,00 % | $76,97 | $83,99 | $75,50 | 4,78M |
| 2026-05-28 | $86,69 | +1,31 % | $85,47 | $89,79 | $84,99 | 3,84M |
| 2026-05-27 | $85,57 | +5,12 % | $82,25 | $87,48 | $79,07 | 3,09M |
| 2026-05-26 | $81,40 | +9,17 % | $79,00 | $83,25 | $76,50 | 2,58M |
| 2026-05-22 | $74,56 | +5,37 % | $72,10 | $77,25 | $72,10 | 2,29M |