Stockscreener 앱 받기
10.92
3.70%
-0.42
Viasat Inc 주식 (VSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $11.36 | $10.83 | $0.53 | 1,818,792.0 | -3.70% |
| 2025-05-15 | $11.60 | $10.37 | $1.23 | 3,439,125.0 | +7.79% |
| 2025-05-14 | $10.58 | $10.20 | $0.3799 | 1,511,268.0 | +1.06% |
| 2025-05-13 | $10.71 | $10.30 | $0.405 | 1,808,536.0 | +1.17% |
| 2025-05-12 | $10.54 | $9.99 | $0.55 | 2,110,150.0 | +6.19% |
| 2025-05-09 | $9.87 | $9.16 | $0.71 | 2,458,360.0 | +6.02% |
| 2025-05-08 | $9.50 | $8.96 | $0.54 | 2,809,239.0 | -1.51% |
| 2025-05-07 | $9.47 | $9.19 | $0.285 | 1,898,789.0 | -0.32% |
| 2025-05-06 | $9.35 | $9.00 | $0.3499 | 1,786,492.0 | +1.20% |
| 2025-05-05 | $9.46 | $9.10 | $0.36 | 1,859,759.0 | -1.92% |
| 2025-05-02 | $9.67 | $9.22 | $0.45 | 1,870,902.0 | +2.40% |
| 2025-05-01 | $9.70 | $9.12 | $0.58 | 2,241,130.0 | -1.19% |
| 2025-04-30 | $9.34 | $8.83 | $0.505 | 1,611,053.0 | -1.07% |
| 2025-04-29 | $9.56 | $9.26 | $0.305 | 1,302,431.0 | +0.00% |
| 2025-04-28 | $9.65 | $9.10 | $0.55 | 2,066,871.0 | +3.54% |
| 2025-04-25 | $9.06 | $8.53 | $0.527 | 1,482,547.0 | +4.38% |
| 2025-04-24 | $8.80 | $8.39 | $0.41 | 1,474,255.0 | +2.97% |
| 2025-04-23 | $8.94 | $8.37 | $0.575 | 2,073,345.0 | +3.19% |
| 2025-04-22 | $8.47 | $7.95 | $0.5166 | 4,133,509.0 | -2.04% |
| 2025-04-21 | $8.39 | $8.01 | $0.385 | 2,109,633.0 | -1.88% |
| 2025-04-17 | $8.58 | $8.14 | $0.44 | 1,766,393.0 | +3.92% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $11.60 | $8.96 | $2.64 | 27,431,334.0 | +17.80% |
| 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% |
1.60%
0.58%
자본화:
|
볼륨(24시간):