Deutsche Märkte öffnen in 7 Stunden 27 Minuten

Viasat, Inc. (VSAT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,09+0,26 (+0,67%)
Börsenschluss: 4:00PM EST

39,69 0,60 (1,53 %)
Nachbörse: 6:51PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202138,7439,4937,9539,0939,09953.283
20. Jan. 202141,0641,3738,7438,8338,83953.300
19. Jan. 202139,0240,9838,9840,3240,321.210.600
15. Jan. 202138,1439,2237,5538,6938,691.333.600
14. Jan. 202135,9538,5335,5337,7937,792.172.200
13. Jan. 202135,2835,4634,1934,5634,56566.400
12. Jan. 202134,5835,7434,1935,3435,34888.200
11. Jan. 202133,9634,4033,7034,1434,14763.400
08. Jan. 202134,0334,5033,6434,2234,22882.900
07. Jan. 202133,3633,9833,1333,8533,85774.000
06. Jan. 202132,2033,8931,6233,2933,291.084.800
05. Jan. 202131,8632,1831,1631,5131,511.392.100
04. Jan. 202132,7032,7231,3131,9331,93708.800
31. Dez. 202033,1233,1532,5032,6532,65690.500
30. Dez. 202033,6534,2832,9533,2233,22668.500
29. Dez. 202034,6835,0033,0933,5733,57568.100
28. Dez. 202033,4635,1833,4634,5534,55927.600
24. Dez. 202033,5633,5632,1233,4333,43491.500
23. Dez. 202032,0733,4831,9633,4633,46967.700
22. Dez. 202030,5732,0830,5632,0332,031.417.500
21. Dez. 202030,2731,1229,8230,5730,571.740.800
18. Dez. 202031,9532,0030,8131,4131,412.087.600
17. Dez. 202032,9833,0631,7532,0432,041.069.800
16. Dez. 202033,5433,7232,7332,9032,90833.000
15. Dez. 202034,6334,7532,7833,5133,51773.900
14. Dez. 202035,6136,0534,4034,5034,50773.400
11. Dez. 202034,8335,3034,2034,8534,85712.500
10. Dez. 202034,5234,8934,0234,3834,38519.500
09. Dez. 202034,1934,9333,7334,9034,90743.400
08. Dez. 202035,2435,3334,2034,2334,23904.500
07. Dez. 202035,2536,9234,9335,2235,22776.300
04. Dez. 202035,2235,5034,8335,3235,32707.700
03. Dez. 202034,5135,8634,1134,8734,87621.700
02. Dez. 202034,3534,7233,9534,3034,30409.500
01. Dez. 202034,7335,1733,8234,8334,83769.900
30. Nov. 202035,1335,4933,9434,0034,00776.900
27. Nov. 202036,0636,5335,0735,5435,54490.100
25. Nov. 202037,0537,0535,5635,8535,85652.800
24. Nov. 202036,5537,4936,1336,6836,68990.200
23. Nov. 202034,9435,8634,5135,6635,66721.000
20. Nov. 202034,8535,0234,4034,7534,75722.100
19. Nov. 202036,1536,1534,7434,9934,99468.300
18. Nov. 202036,2636,7535,6136,1736,17757.900
17. Nov. 202035,8836,1935,3635,6635,66776.700
16. Nov. 202037,3437,3435,4936,6536,65382.400
13. Nov. 202033,7334,6933,7334,5934,59388.900
12. Nov. 202034,0834,4833,0233,3633,36550.200
11. Nov. 202034,6334,6933,5034,3234,32466.300
10. Nov. 202036,4036,6134,4534,5434,54672.100
09. Nov. 202035,4937,3835,2536,3036,30777.400
06. Nov. 202034,1234,2232,3733,2233,22517.300
05. Nov. 202032,3933,9832,0033,6333,63390.600
04. Nov. 202034,2834,6032,1932,1932,19522.600
03. Nov. 202035,2936,2634,7934,9234,92876.500
02. Nov. 202034,2934,7033,9534,6834,68410.700
30. Okt. 202033,6034,1133,1633,9033,90683.100
29. Okt. 202033,4133,9032,8833,8033,80576.200
28. Okt. 202033,8434,1433,3433,6133,61508.400
27. Okt. 202034,5734,9234,2634,3734,37541.100
26. Okt. 202035,2635,4033,8734,6934,69504.100
23. Okt. 202035,4335,8235,1935,7435,74307.900
22. Okt. 202034,7935,4734,7735,2135,21432.600
21. Okt. 202034,9935,1934,5334,7634,76538.700
20. Okt. 202034,7535,0234,4734,9834,98482.900
19. Okt. 202034,9035,0134,1334,3034,30429.100
16. Okt. 202034,6935,2034,3334,7234,72413.600
15. Okt. 202033,7534,6233,3934,5234,52209.600
14. Okt. 202034,9035,4734,2134,2434,24312.600
13. Okt. 202036,2236,5034,8534,8834,88422.000
12. Okt. 202035,5736,5535,2836,1736,17804.600
09. Okt. 202035,5135,9534,9735,6235,62355.800
08. Okt. 202034,4335,2934,4235,1535,15433.600
07. Okt. 202034,1535,4033,9634,1334,13429.100
06. Okt. 202034,5335,3434,0134,1034,10325.600
05. Okt. 202034,9735,3734,0034,3734,37182.100
02. Okt. 202033,5934,6733,5634,4834,48263.400
01. Okt. 202034,4035,2234,0034,3534,35391.000
30. Sept. 202034,4934,9833,9234,3934,39885.700
29. Sept. 202034,1734,6633,8034,2434,24427.600
28. Sept. 202033,7634,7233,7234,1934,19360.300
25. Sept. 202032,4732,9631,9632,9432,94456.400
24. Sept. 202033,3833,4432,3532,6232,62519.100
23. Sept. 202034,5034,9033,0133,6433,64961.000
22. Sept. 202035,0235,7834,0134,5334,53772.000
21. Sept. 202034,3835,1433,7034,8834,88817.100
18. Sept. 202035,5436,1634,9935,1135,111.542.700
17. Sept. 202035,0035,7034,8635,5335,53572.000
16. Sept. 202035,5535,8334,3235,5235,52855.700
15. Sept. 202036,5537,1135,2735,3535,35435.600
14. Sept. 202036,6937,1636,2436,4436,44478.400
11. Sept. 202035,5636,1435,1435,9535,95571.000
10. Sept. 202037,1537,7335,1635,3135,31613.800
09. Sept. 202038,0438,4737,1437,1437,14485.200
08. Sept. 202036,5338,2236,1037,8637,86769.300
04. Sept. 202037,8338,0236,5737,1937,191.293.500
03. Sept. 202039,2539,5237,1937,4337,43523.900
02. Sept. 202039,3039,5038,8239,1039,10562.500
01. Sept. 202039,6440,1739,0339,3039,30345.200
31. Aug. 202040,2740,3939,5039,7639,76288.800
28. Aug. 202040,3440,5039,5640,2340,23375.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...