Jetzt handeln
VIASAT INC. DL-,0001
ISIN: US92552V1008 | WKN: 908189
8,7200 €
+0,4800 +5,83 %
21.12. 13:00
Status: closed
Geld
8,5900 €
Stück: 903
Brief
8,8500 €
Stück: 903
Zeit | Kurs | Volumen | |
---|---|---|---|
20.12. 15:41:32.490 | 8,30 € | 11 | |
22.11. 20:26:38.226 | 9,27 € | 500 | |
06.11. 09:45:21.257 | 9,856 € | 1.000 | |
31.10. 16:30:28.217 | 8,974 € | 100 | |
17.10. 19:15:47.562 | 10,48 € | 100 | |
10.10. 14:03:48.326 | 10,20 € | 100 | |
07.10. 08:58:03.023 | 10,32 € | 100 | |
25.09. 15:02:24.875 | 11,345 € | 15 | |
09.09. 07:55:14.336 | 15,36 € | 92 | |
14.08. 12:05:39.045 | 15,275 € | 100 | |
13.08. 13:13:01.514 | 17,855 € | 384 | |
08.08. 12:58:38.508 | 18,005 € | 110 | |
08.08. 12:57:57.337 | 18,005 € | 110 | |
08.08. 12:46:54.380 | 18,005 € | 150 | |
05.08. 11:49:48.687 | 15,96 € | 106 | |
05.08. 11:48:59.878 | 15,95 € | 103 | |
23.07. 12:42:25.078 | 13,84 € | 1 | |
11.06. 15:44:57.130 | 13,355 € | 250 | |
23.05. 18:10:34.257 | 13,755 € | 350 | |
22.05. 21:56:07.141 | 14,52 € | 230 | |
22.05. 15:32:50.295 | 15,04 € | 500 | |
22.05. 15:31:30.393 | 14,96 € | 500 | |
21.05. 22:36:52.440 | 15,42 € | 200 | |
25.01. 09:42:29.502 | 21,20 € | 4 | |
08.01. 11:30:17.559 | 23,40 € | 600 | |
08.01. 08:03:01.658 | 23,40 € | 300 | |
04.12. 13:25:39.180 | 20,00 € | 50 | |
16.11. 08:00:18.449 | 18,30 € | 31 | |
08.11. 21:58:36.705 | 16,60 € | 100 | |
08.11. 15:59:24.306 | 16,60 € | 31 | |
27.10. 19:29:08.657 | 17,10 € | 30 | |
12.10. 15:56:33.086 | 16,40 € | 11 | |
12.10. 15:39:37.441 | 16,10 € | 65 | |
12.10. 14:41:10.932 | 16,90 € | 510 | |
11.10. 17:29:59.076 | 14,80 € | 30 | |
20.09. 17:03:44.374 | 22,40 € | 40 | |
25.08. 12:49:46.983 | 24,40 € | 300 | |
26.07. 17:03:49.732 | 26,60 € | 45 | |
20.07. 17:13:40.702 | 29,20 € | 100 | |
19.07. 21:44:22.251 | 28,20 € | 350 | |
19.07. 18:49:30.292 | 28,60 € | 89 | |
17.07. 16:36:58.286 | 26,00 € | 100 | |
17.07. 15:41:09.938 | 25,40 € | 16 | |
17.07. 14:45:40.207 | 27,00 € | 89 | |
14.07. 10:41:40.736 | 27,40 € | 30 | |
14.07. 09:44:16.163 | 28,60 € | 10 | |
13.07. 21:44:13.868 | 27,20 € | 100 | |
13.07. 16:44:58.153 | 26,80 € | 520 | |
13.07. 16:10:45.660 | 26,60 € | 150 | |
13.07. 16:01:45.979 | 26,40 € | 50 | |
13.07. 15:41:24.094 | 25,40 € | 100 | |
13.07. 15:40:33.641 | 25,00 € | 100 | |
13.07. 15:15:08.425 | 28,00 € | 100 | |
13.07. 10:05:31.065 | 31,20 € | 49 | |
27.06. 16:23:00.650 | 36,40 € | 60 | |
17.05. 21:51:27.634 | 35,20 € | 36 | |
22.03. 16:37:26.798 | 31,33 € | 91 | |
13.03. 17:10:02.015 | 33,01 € | 91 | |
01.03. 16:14:35.003 | 29,94 € | 6 | |
27.02. 15:46:24.534 | 31,04 € | 4 | |
21.02. 16:20:07.885 | 31,42 € | 16 | |
13.02. 10:22:31.809 | 28,76 € | 21 | |
13.01. 13:40:59.837 | 33,96 € | 17 | |
02.01. 07:34:42.578 | 29,89 € | 20 | |
15.12. 15:37:23.465 | 28,00 € | 100 | |
14.12. 15:35:39.063 | 30,04 € | 100 | |
01.12. 13:40:46.368 | 32,64 € | 222 | |
29.11. 17:17:46.474 | 31,27 € | 159 | |
29.11. 17:14:37.031 | 31,26 € | 159 | |
29.11. 17:03:53.145 | 31,27 € | 159 | |
29.11. 16:54:44.097 | 31,33 € | 159 | |
29.11. 16:49:45.829 | 31,40 € | 159 | |
15.11. 09:36:37.453 | 34,55 € | 570 | |
09.11. 18:23:36.353 | 29,60 € | 50 | |
03.10. 07:32:32.012 | 31,40 € | 70 | |
03.10. 07:32:25.666 | 31,40 € | 70 | |
09.08. 15:44:50.061 | 34,81 € | 430 | |
09.08. 15:42:46.061 | 34,43 € | 500 | |
05.08. 17:41:41.745 | 33,33 € | 150 | |
19.07. 16:35:08.123 | 26,35 € | 500 | |
19.07. 15:31:47.813 | 26,04 € | 500 | |
15.07. 17:32:02.874 | 26,35 € | 122 | |
15.07. 17:31:22.600 | 26,25 € | 500 | |
15.07. 17:29:29.861 | 26,25 € | 500 | |
15.07. 17:27:58.002 | 26,23 € | 1.000 | |
15.07. 17:27:26.995 | 26,23 € | 500 | |
15.07. 17:27:00.078 | 26,22 € | 770 | |
11.07. 17:54:54.798 | 26,44 € | 276 | |
08.07. 21:35:09.763 | 27,31 € | 549 | |
08.07. 18:45:10.258 | 27,49 € | 181 | |
08.07. 18:37:51.652 | 27,58 € | 181 | |
08.07. 18:30:24.454 | 27,61 € | 362 | |
08.07. 18:17:36.433 | 27,64 € | 181 | |
08.07. 18:15:06.939 | 27,64 € | 362 | |
08.07. 15:59:07.262 | 27,45 € | 729 | |
07.07. 11:08:11.417 | 27,02 € | 36 | |
06.07. 15:34:15.746 | 27,59 € | 967 | |
01.07. 21:56:39.375 | 27,01 € | 448 | |
01.07. 18:15:59.251 | 26,94 € | 519 | |
10.06. 20:07:58.511 | 33,76 € | 356 | |
10.06. 19:07:23.189 | 33,63 € | 592 | |
10.06. 19:00:38.298 | 33,77 € | 592 | |
30.05. 16:15:44.288 | 38,58 € | 110 | |
05.05. 21:05:27.506 | 38,63 € | 480 | |
05.05. 20:57:24.658 | 38,73 € | 400 | |
05.05. 20:55:41.630 | 38,75 € | 500 | |
05.05. 20:43:23.769 | 38,64 € | 400 | |
05.05. 20:40:17.086 | 38,66 € | 567 | |
21.04. 21:03:55.381 | 39,41 € | 150 | |
21.04. 20:03:25.540 | 39,86 € | 300 | |
21.04. 17:46:22.489 | 40,57 € | 246 | |
21.04. 17:16:27.832 | 41,14 € | 486 | |
21.04. 17:06:07.168 | 41,49 € | 241 | |
21.04. 17:01:28.540 | 41,51 € | 481 | |
20.04. 16:31:13.046 | 42,03 € | 476 | |
24.03. 14:33:35.061 | 43,80 € | 230 | |
10.03. 15:45:16.919 | 45,60 € | 218 | |
09.03. 14:52:10.803 | 47,00 € | 2 | |
09.03. 11:31:35.485 | 47,80 € | 11 | |
24.02. 12:22:17.909 | 35,40 € | 300 | |
24.02. 11:51:05.966 | 35,80 € | 350 | |
23.02. 17:15:34.260 | 36,60 € | 270 | |
22.02. 19:33:21.515 | 37,60 € | 700 | |
07.02. 15:32:50.442 | 34,40 € | 281 | |
07.02. 15:31:27.608 | 35,40 € | 281 | |
04.02. 19:16:49.859 | 36,60 € | 1.500 | |
01.02. 16:33:08.266 | 38,40 € | 300 | |
01.02. 15:35:35.153 | 39,00 € | 300 | |
01.02. 15:32:11.595 | 39,00 € | 252 | |
01.02. 15:14:57.922 | 39,40 € | 500 | |
27.01. 20:34:33.112 | 39,20 € | 244 | |
19.01. 15:35:45.702 | 39,80 € | 251 | |
13.01. 15:34:21.722 | 40,80 € | 249 | |
07.01. 15:34:27.373 | 41,20 € | 245 | |
22.12. 17:26:20.142 | 40,20 € | 740 | |
21.12. 20:21:44.013 | 41,20 € | 3 | |
01.12. 15:30:41.957 | 40,00 € | 40 | |
05.11. 15:31:25.722 | 58,50 € | 30 | |
27.08. 15:35:55.473 | 44,40 € | 450 | |
22.07. 10:06:48.262 | 43,60 € | 50 | |
28.05. 11:17:49.353 | 44,00 € | 15 | |
13.04. 13:08:40.752 | 39,40 € | 3 | |
01.04. 10:18:45.723 | 41,80 € | 200 | |
01.04. 10:16:50.270 | 41,80 € | 200 | |
01.04. 10:15:00.961 | 41,80 € | 200 | |
01.04. 09:25:55.688 | 41,40 € | 400 | |
01.04. 09:23:04.633 | 41,40 € | 200 | |
01.04. 09:22:23.850 | 41,40 € | 200 | |
01.04. 09:21:56.536 | 41,40 € | 200 | |
01.04. 09:19:05.792 | 41,40 € | 200 | |
30.03. 13:14:46.367 | 40,40 € | 50 | |
09.03. 17:43:05.540 | 45,80 € | 30 | |
22.02. 12:33:35.644 | 46,40 € | 20 | |
19.02. 19:40:00.050 | 47,80 € | 31 | |
18.02. 14:31:45.599 | 47,80 € | 10 | |
16.02. 19:20:20.076 | 49,20 € | 1.300 | |
11.02. 16:33:39.242 | 49,40 € | 7 | |
11.02. 15:29:16.786 | 49,80 € | 22 | |
09.02. 12:20:52.399 | 47,60 € | 11 | |
08.02. 16:19:13.070 | 46,60 € | 11 | |
05.02. 16:06:11.632 | 44,80 € | 125 | |
05.02. 16:03:20.900 | 45,00 € | 13 | |
05.02. 15:59:11.649 | 45,00 € | 8 | |
05.02. 15:36:21.984 | 43,00 € | 160 | |
05.02. 15:36:11.911 | 43,00 € | 240 | |
05.02. 15:36:05.350 | 43,00 € | 240 | |
05.02. 15:35:59.612 | 43,00 € | 240 | |
05.02. 15:35:55.215 | 43,00 € | 240 | |
05.02. 14:17:14.016 | 41,40 € | 120 | |
05.02. 14:17:08.167 | 41,40 € | 120 | |
05.02. 14:17:04.015 | 41,40 € | 120 | |
05.02. 14:16:56.748 | 41,40 € | 120 | |
05.02. 14:14:26.650 | 41,40 € | 120 | |
05.02. 14:14:21.478 | 41,40 € | 120 | |
05.02. 14:14:18.188 | 41,40 € | 120 | |
05.02. 14:14:14.984 | 41,40 € | 120 | |
05.02. 14:14:11.404 | 41,40 € | 120 | |
05.02. 11:40:38.736 | 41,20 € | 60 | |
04.02. 15:15:38.855 | 41,20 € | 49 | |
02.02. 11:32:43.170 | 38,80 € | 125 | |
02.02. 10:13:29.454 | 38,60 € | 6 | |
01.02. 19:16:49.759 | 37,20 € | 15 | |
29.01. 17:22:20.591 | 35,80 € | 20 | |
08.01. 09:32:07.535 | 27,60 € | 150 | |
06.01. 10:06:43.404 | 25,40 € | 200 | |
06.01. 10:05:58.239 | 25,40 € | 200 | |
06.01. 10:05:39.237 | 25,40 € | 200 | |
06.01. 09:59:57.823 | 25,40 € | 200 | |
06.01. 09:53:10.833 | 25,40 € | 200 | |
06.01. 08:52:29.586 | 25,40 € | 200 | |
04.01. 17:00:18.657 | 25,80 € | 150 | |
28.12. 21:50:43.242 | 28,00 € | 100 | |
18.12. 11:51:16.640 | 26,00 € | 75 | |
14.12. 10:22:16.323 | 29,00 € | 7 | |
11.12. 15:33:28.465 | 28,40 € | 30 | |
11.12. 08:22:34.680 | 28,80 € | 150 | |
09.12. 11:22:19.988 | 28,40 € | 40 | |
01.12. 14:31:20.326 | 28,60 € | 200 | |
27.11. 16:58:32.248 | 29,80 € | 400 | |
07.08. 08:36:39.790 | 32,60 € | 17 | |
07.08. 08:32:19.779 | 32,60 € | 5 | |
29.07. 15:05:48.676 | 33,20 € | 11 | |
22.07. 16:14:57.906 | 33,00 € | 60 | |
30.06. 21:51:49.469 | 34,20 € | 120 | |
24.06. 18:13:53.037 | 34,00 € | 11 | |
19.06. 16:57:10.524 | 37,80 € | 11 | |
16.06. 14:31:41.786 | 37,20 € | 7 | |
15.06. 16:54:14.134 | 35,00 € | 5 | |
15.06. 16:20:37.708 | 34,80 € | 6 | |
15.06. 16:07:27.426 | 34,40 € | 39 | |
11.06. 17:18:15.282 | 35,00 € | 11 | |
11.06. 17:04:18.188 | 35,40 € | 11 | |
11.06. 10:08:53.305 | 36,40 € | 11 | |
10.06. 17:35:44.771 | 37,00 € | 22 | |
10.06. 16:50:22.661 | 37,40 € | 12 | |
10.06. 15:55:05.371 | 38,20 € | 28 | |
08.06. 16:10:05.943 | 41,80 € | 18 | |
03.06. 15:28:43.694 | 39,60 € | 5 | |
02.06. 16:23:57.995 | 39,60 € | 14 | |
02.06. 16:22:34.877 | 39,40 € | 31 | |
02.06. 14:52:30.098 | 39,20 € | 17 | |
29.05. 21:44:29.867 | 37,80 € | 6 | |
29.05. 21:44:12.240 | 37,80 € | 7 | |
29.05. 16:35:43.912 | 38,40 € | 5 | |
29.05. 16:35:17.919 | 38,40 € | 11 | |
29.05. 15:34:48.326 | 38,00 € | 22 | |
29.05. 10:50:39.915 | 38,80 € | 57 | |
28.05. 21:45:37.571 | 39,20 € | 6 | |
28.05. 21:44:08.658 | 39,20 € | 4 | |
28.05. 16:38:54.284 | 40,40 € | 11 | |
28.05. 14:34:00.521 | 40,40 € | 11 | |
27.05. 19:19:05.575 | 40,20 € | 7 | |
27.05. 18:07:54.477 | 40,20 € | 3 | |
27.05. 18:07:41.603 | 40,20 € | 3 | |
27.05. 18:06:54.607 | 40,20 € | 11 | |
27.05. 15:06:06.357 | 41,00 € | 90 | |
26.05. 11:27:30.917 | 39,00 € | 17 | |
21.05. 20:46:54.134 | 38,60 € | 129 | |
20.05. 18:22:39.763 | 36,60 € | 11 | |
20.05. 18:22:05.821 | 36,60 € | 11 | |
20.05. 18:21:52.701 | 36,60 € | 33 | |
20.05. 15:28:33.027 | 35,40 € | 22 | |
19.05. 09:34:28.309 | 35,60 € | 4 | |
18.05. 15:12:23.972 | 33,00 € | 150 | |
18.05. 14:34:44.215 | 33,00 € | 150 | |
30.04. 08:02:47.932 | 42,60 € | 75 | |
17.04. 14:13:59.622 | 36,60 € | 100 | |
17.04. 14:03:38.178 | 36,60 € | 100 | |
07.04. 13:04:50.473 | 35,80 € | 160 | |
22.01. 15:38:26.591 | 64,50 € | 15 | |
18.11. 07:59:48.356 | 65,50 € | 50 | |
07.11. 22:14:00.777 | 60,50 € | 20 | |
02.10. 16:49:05.350 | 64,82 € | 210 | |
09.08. 18:16:33.530 | 67,11 € | 30 | |
09.08. 13:23:46.811 | 71,67 € | 30 | |
05.08. 08:01:12.888 | 68,99 € | 20 | |
04.07. 20:28:01.875 | 73,36 € | 20 | |
24.06. 19:40:51.138 | 72,641 € | 1 | |
24.06. 16:20:08.478 | 72,993 € | 6 | |
31.05. 19:22:02.653 | 78,619 € | 1 | |
20.05. 07:37:14.318 | 82,00 € | 37 | |
17.05. 15:29:56.504 | 76,625 € | 2 | |
15.05. 17:14:11.468 | 79,374 € | 20 | |
13.05. 22:04:49.055 | 77,579 € | 75 | |
09.05. 11:49:11.462 | 82,145 € | 2 | |
07.05. 19:10:30.212 | 81,472 € | 10 | |
06.05. 14:15:42.013 | 81,00 € | 10 | |
02.05. 18:22:17.746 | 80,532 € | 15 | |
26.04. 21:32:50.163 | 79,667 € | 1 | |
23.04. 15:04:34.950 | 79,535 € | 25 | |
15.04. 16:27:15.326 | 77,131 € | 6 | |
15.04. 16:26:52.907 | 76,851 € | 7 | |
09.04. 20:29:30.464 | 74,186 € | 26 | |
26.03. 19:49:56.365 | 68,333 € | 2 | |
08.03. 15:34:02.622 | 66,05 € | 75 | |
07.03. 07:51:02.386 | 66,969 € | 1 | |
15.02. 16:17:04.322 | 66,544 € | 7 | |
15.02. 16:16:47.631 | 66,259 € | 7 | |
08.02. 13:21:43.157 | 64,50 € | 40 | |
08.02. 07:32:39.488 | 66,168 € | 35 | |
07.02. 22:18:59.325 | 58,034 € | 40 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:57:00 | 903 | 8,59 € | 8,85 € | 903 |
21.12. 12:54:00 | 903 | 8,59 € | 8,85 € | 903 |
21.12. 12:51:00 | 903 | 8,59 € | 8,85 € | 903 |
21.12. 12:48:00 | 903 | 8,59 € | 8,85 € | 903 |
21.12. 12:45:00 | 903 | 8,59 € | 8,85 € | 903 |
21.12. 12:42:00 | 903 | 8,59 € | 8,85 € | 903 |
21.12. 12:39:00 | 903 | 8,59 € | 8,85 € | 903 |
21.12. 12:36:00 | 903 | 8,59 € | 8,85 € | 903 |
21.12. 12:33:00 | 903 | 8,59 € | 8,85 € | 903 |
Stammdaten
WKN | 908189 |
ISIN | US92552V1008 |
Branche | Telekommunikationsausrüster |
Herkunft | USA |
Aktienanzahl | 68,53 Mio. |
Marktkapitalisierung | 568,79 Mio. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 95,47 % |
Abstand 52W Hoch | 68,91 % |
Abstand 52W Tief | 29,68 % |
Vola 30 Tage | 18,04 % |
Vola 250 Tage | 52,29 % |
KGV | 801,20 (2021) |
KCV | 5,11 (2020) |
Gewinn je Aktie | 0,060 (2021) |
Cashflow/Aktie | 7,030 (2020) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 8,920 | -7,623 | |
1 Monat | 7,980 | +3,258 | |
6 Monate | 12,560 | -34,395 | |
Lfd. Jahr | 25,900 | -68,185 | |
1 Jahr | 23,900 | -65,523 | |
3 Jahre | 41,000 | -79,902 | |
5 Jahre | 65,750 | -87,468 |