Stockscreener 앱 받기
73.68
1.75%
-1.31
시장 영업 전:
70.99
-2.69
-3.65%
Viasat Inc 주식 (VSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $77.57 | $73.34 | $4.23 | 1,708,828.0 | -1.75% |
| 2026-09-22 | $77.97 | $74.44 | $3.53 | 1,657,652.0 | -1.82% |
| 2026-09-21 | $78.31 | $76.00 | $2.31 | 2,165,592.0 | +0.00% |
| 2026-09-18 | $77.43 | $72.50 | $4.93 | 4,298,417.0 | +4.60% |
| 2026-09-17 | $74.22 | $71.38 | $2.84 | 1,372,115.0 | +2.92% |
| 2026-09-16 | $72.34 | $69.97 | $2.38 | 1,629,925.0 | +0.48% |
| 2026-09-15 | $72.80 | $67.86 | $4.94 | 1,751,560.0 | -1.44% |
| 2026-09-14 | $73.47 | $71.28 | $2.19 | 1,166,000.0 | -3.59% |
| 2026-09-11 | $75.95 | $73.05 | $2.90 | 1,244,457.0 | +0.18% |
| 2026-09-10 | $76.20 | $70.37 | $5.83 | 1,802,964.0 | +2.52% |
| 2026-09-09 | $78.33 | $72.30 | $6.03 | 1,433,315.0 | -6.93% |
| 2026-09-08 | $79.83 | $75.15 | $4.68 | 2,044,014.0 | +3.23% |
| 2026-09-04 | $76.29 | $71.72 | $4.57 | 1,554,789.0 | +5.02% |
| 2026-09-03 | $72.85 | $68.95 | $3.90 | 1,759,755.0 | +2.57% |
| 2026-09-02 | $70.55 | $65.47 | $5.08 | 2,120,345.0 | +5.49% |
| 2026-09-01 | $68.17 | $65.83 | $2.34 | 1,325,860.0 | -1.47% |
| 2026-08-31 | $68.14 | $66.73 | $1.41 | 1,350,260.0 | -0.15% |
| 2026-08-28 | $73.12 | $67.30 | $5.82 | 1,844,631.0 | -7.37% |
| 2026-08-27 | $74.00 | $70.55 | $3.45 | 1,342,241.0 | +1.71% |
| 2026-08-26 | $73.40 | $70.72 | $2.69 | 1,378,262.0 | -1.31% |
| 2026-08-25 | $73.90 | $71.33 | $2.57 | 1,315,092.0 | +0.26% |
Viasat Inc 주식 (VSAT) 연도별 가격 이력
이 심층 분석에서는 Viasat Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VSAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Viasat Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Viasat Inc 주식 (VSAT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $79.83 | $65.47 | $14.36 | 30,744,416.0 | +9.53% |
| 2026-08 | $88.40 | $66.73 | $21.67 | 41,144,987.0 | -12.56% |
| 2026-07 | $93.03 | $65.46 | $27.57 | 50,824,799.0 | -14.34% |
| 2026-06 | $89.95 | $58.41 | $31.54 | 70,148,176.0 | +11.40% |
| 2026-05 | $89.78 | $62.70 | $27.08 | 42,674,617.0 | +22.32% |
| 2026-04 | $65.98 | $43.02 | $22.96 | 33,665,858.0 | +43.91% |
| 2026-03 | $52.70 | $41.67 | $11.03 | 36,692,250.0 | +0.04% |
| 2026-02 | $50.24 | $36.71 | $13.53 | 33,601,747.0 | +1.35% |
| 2026-01 | $49.68 | $34.76 | $14.92 | 36,802,223.0 | +31.08% |
Viasat Inc 주식 (VSAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.66 | $32.06 | $6.60 | 30,921,167.0 | +2.94% |
| 2025-11 | $43.59 | $29.13 | $14.46 | 44,170,659.0 | -13.79% |
| 2025-10 | $40.47 | $26.10 | $14.37 | 54,659,524.0 | +35.90% |
| 2025-09 | $34.05 | $27.61 | $6.44 | 78,250,276.0 | -9.37% |
| 2025-08 | $33.85 | $15.64 | $18.21 | 110,637,313.0 | +96.77% |
| 2025-07 | $17.26 | $14.00 | $3.26 | 53,913,630.0 | +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 주식 (VSAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.60%
5.83%
자본화:
|
볼륨(24시간):