Stockscreener 앱 받기
37.29
3.24%
1.17
시간 외 거래:
37.60
0.31
+0.83%
Viasat Inc 주식 (VSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $38.18 | $35.18 | $3.00 | 1,464,519.0 | +3.24% |
| 2025-12-09 | $37.11 | $35.41 | $1.70 | 1,180,972.0 | -2.33% |
| 2025-12-08 | $37.17 | $35.12 | $2.05 | 1,923,412.0 | +5.78% |
| 2025-12-05 | $35.59 | $34.78 | $0.81 | 961,741.0 | -0.65% |
| 2025-12-04 | $36.09 | $34.06 | $2.03 | 889,055.0 | +2.62% |
| 2025-12-03 | $34.50 | $32.71 | $1.79 | 1,228,885.0 | +2.14% |
| 2025-12-02 | $33.73 | $32.69 | $1.04 | 1,166,710.0 | +2.82% |
| 2025-12-01 | $33.58 | $32.19 | $1.39 | 1,341,421.0 | -4.89% |
| 2025-11-28 | $35.25 | $33.94 | $1.31 | 786,108.0 | -1.55% |
| 2025-11-26 | $35.90 | $32.93 | $2.97 | 2,746,985.0 | +5.63% |
| 2025-11-25 | $33.03 | $31.87 | $1.16 | 1,939,027.0 | +2.07% |
| 2025-11-24 | $32.50 | $30.09 | $2.41 | 2,383,289.0 | +6.56% |
| 2025-11-21 | $31.11 | $29.13 | $1.98 | 3,085,075.0 | -0.36% |
| 2025-11-20 | $35.93 | $30.23 | $5.69 | 2,812,715.0 | -12.77% |
| 2025-11-19 | $37.24 | $34.69 | $2.55 | 2,452,562.0 | -0.99% |
| 2025-11-18 | $35.86 | $32.39 | $3.47 | 1,735,721.0 | +5.73% |
| 2025-11-17 | $35.90 | $32.72 | $3.18 | 2,092,065.0 | -7.49% |
| 2025-11-14 | $36.78 | $34.20 | $2.58 | 1,363,632.0 | +0.78% |
| 2025-11-13 | $38.00 | $35.30 | $2.70 | 2,303,429.0 | -4.64% |
| 2025-11-12 | $39.10 | $37.12 | $1.98 | 2,552,145.0 | -1.55% |
| 2025-11-11 | $40.49 | $37.90 | $2.59 | 3,669,913.0 | +3.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.18 | $32.19 | $5.99 | 11,621,234.0 | +8.62% |
| 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% |
Viasat Inc 주식 (VSAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.28%
0.73%
자본화:
|
볼륨(24시간):