Holen Sie sich die Stockscreener-App
16.43
5.86%
0.91
Handel nachbörslich:
16.50
0.07
+0.43%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt VSAT?
Forum
Prognose
Aktiensplit
Viasat Inc-Aktien (VSAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-31 | $17.26 | $15.27 | $1.99 | 5,447,746.0 | +5.86% |
| 2025-07-30 | $15.95 | $14.62 | $1.32 | 3,132,247.0 | +5.65% |
| 2025-07-29 | $15.14 | $14.50 | $0.64 | 2,375,218.0 | -1.14% |
| 2025-07-28 | $15.00 | $14.36 | $0.64 | 1,508,209.0 | +1.16% |
| 2025-07-25 | $14.75 | $14.12 | $0.635 | 1,796,063.0 | +1.52% |
| 2025-07-24 | $15.21 | $14.44 | $0.775 | 1,924,908.0 | -6.04% |
| 2025-07-23 | $15.42 | $14.86 | $0.56 | 1,105,774.0 | +5.48% |
| 2025-07-22 | $14.85 | $14.00 | $0.85 | 2,281,097.0 | -1.42% |
| 2025-07-21 | $16.05 | $14.75 | $1.30 | 1,726,995.0 | -5.79% |
| 2025-07-18 | $16.99 | $15.53 | $1.46 | 2,994,815.0 | +0.00% |
| 2025-07-17 | $15.83 | $15.16 | $0.67 | 2,089,483.0 | +2.41% |
| 2025-07-16 | $15.66 | $14.37 | $1.29 | 2,245,405.0 | +1.79% |
| 2025-07-15 | $15.33 | $14.94 | $0.39 | 1,713,696.0 | +1.14% |
| 2025-07-14 | $15.64 | $14.87 | $0.775 | 1,916,323.0 | -0.73% |
| 2025-07-11 | $15.21 | $14.32 | $0.885 | 2,419,383.0 | -2.47% |
| 2025-07-10 | $15.68 | $14.94 | $0.7446 | 2,192,417.0 | -0.32% |
| 2025-07-09 | $16.20 | $15.37 | $0.8218 | 2,092,346.0 | -2.95% |
| 2025-07-08 | $16.08 | $15.54 | $0.5397 | 2,825,457.0 | -0.06% |
| 2025-07-07 | $16.47 | $15.71 | $0.76 | 3,071,444.0 | -2.15% |
| 2025-07-03 | $16.53 | $15.43 | $1.10 | 2,541,462.0 | +7.03% |
| 2025-07-02 | $15.37 | $14.51 | $0.86 | 2,808,008.0 | +2.70% |
Viasat Inc-Aktien (VSAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Viasat Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VSAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Viasat Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Viasat Inc-Aktien (VSAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $17.26 | $14.00 | $3.26 | 59,361,376.0 | +12.53% |
| 2025-06 | $14.85 | $8.61 | $6.24 | 99,718,283.0 | +67.24% |
| 2025-05 | $11.60 | $8.70 | $2.90 | 58,545,293.0 | -5.83% |
| 2025-04 | $10.49 | $7.36 | $3.13 | 49,772,272.0 | -11.04% |
| 2025-03 | $12.14 | $8.16 | $3.98 | 56,003,661.0 | +19.22% |
| 2025-02 | $12.31 | $8.30 | $4.01 | 77,507,149.0 | -9.15% |
| 2025-01 | $12.55 | $7.45 | $5.10 | 87,814,775.0 | +13.04% |
Viasat Inc-Aktien (VSAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.40 | $8.19 | $2.21 | 53,837,366.0 | -9.86% |
| 2024-11 | $11.17 | $6.69 | $4.48 | 75,184,813.0 | -2.81% |
| 2024-10 | $12.01 | $9.53 | $2.48 | 41,881,320.0 | -19.60% |
| 2024-09 | $17.83 | $11.77 | $6.06 | 49,590,394.0 | -23.95% |
| 2024-08 | $26.70 | $15.42 | $11.28 | 50,947,277.0 | -22.35% |
| 2024-07 | $21.32 | $12.30 | $9.02 | 43,290,530.0 | +59.21% |
| 2024-06 | $17.33 | $11.76 | $5.57 | 46,810,209.0 | -24.81% |
| 2024-05 | $19.70 | $13.80 | $5.90 | 36,245,404.0 | +6.16% |
| 2024-04 | $18.28 | $15.02 | $3.26 | 24,134,839.0 | -12.05% |
| 2024-03 | $20.01 | $16.16 | $3.86 | 22,522,585.0 | -7.56% |
| 2024-02 | $23.03 | $18.21 | $4.82 | 26,890,908.0 | -11.97% |
| 2024-01 | $29.11 | $22.17 | $6.94 | 18,984,072.0 | -20.47% |
Viasat Inc-Aktien (VSAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.34 | $20.17 | $8.17 | 22,229,710.0 | +36.67% |
| 2023-11 | $21.71 | $17.23 | $4.48 | 25,676,975.0 | +10.90% |
| 2023-10 | $22.22 | $15.02 | $7.20 | 38,859,510.0 | -0.11% |
| 2023-09 | $28.95 | $17.27 | $11.68 | 34,524,847.0 | -33.45% |
| 2023-08 | $31.83 | $25.04 | $6.79 | 23,953,851.0 | -10.34% |
| 2023-07 | $44.32 | $27.34 | $16.98 | 31,789,393.0 | -25.01% |
| 2023-06 | $47.35 | $38.52 | $8.83 | 10,170,235.0 | -7.51% |
| 2023-05 | $46.86 | $34.83 | $12.03 | 9,510,998.0 | +27.35% |
| 2023-04 | $36.25 | $32.02 | $4.23 | 6,439,868.0 | +3.52% |
| 2023-03 | $37.78 | $29.91 | $7.87 | 31,650,211.0 | +6.55% |
| 2023-02 | $37.33 | $29.36 | $7.97 | 9,602,002.0 | -7.81% |
| 2023-01 | $38.26 | $31.67 | $6.59 | 6,921,990.0 | +8.85% |
0.21%
2.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):