Stockscreener 앱 받기
52.12
7.26%
3.53
시간 외 거래:
52.69
0.57
+1.09%
Viasat Inc 주식 (VSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $52.70 | $46.49 | $6.21 | 2,515,463.0 | +7.26% |
| 2026-03-18 | $51.00 | $48.44 | $2.56 | 1,548,660.0 | -3.17% |
| 2026-03-17 | $50.70 | $47.44 | $3.26 | 2,148,261.0 | +5.58% |
| 2026-03-16 | $48.50 | $46.08 | $2.42 | 1,870,723.0 | +3.01% |
| 2026-03-13 | $48.98 | $45.09 | $3.89 | 1,188,120.0 | -0.80% |
| 2026-03-12 | $47.85 | $44.62 | $3.23 | 1,721,837.0 | +0.26% |
| 2026-03-11 | $46.58 | $44.51 | $2.07 | 1,292,169.0 | +0.17% |
| 2026-03-10 | $46.89 | $45.50 | $1.39 | 967,965.0 | +0.72% |
| 2026-03-09 | $46.15 | $41.67 | $4.48 | 1,297,399.0 | +5.00% |
| 2026-03-06 | $45.77 | $42.86 | $2.91 | 946,316.0 | -3.82% |
| 2026-03-05 | $47.11 | $44.21 | $2.90 | 1,226,096.0 | -4.83% |
| 2026-03-04 | $48.50 | $45.75 | $2.75 | 1,155,033.0 | +4.41% |
| 2026-03-03 | $46.83 | $44.13 | $2.70 | 1,253,195.0 | -3.01% |
| 2026-03-02 | $48.93 | $44.05 | $4.88 | 1,350,517.0 | +3.19% |
| 2026-02-27 | $46.28 | $44.44 | $1.84 | 1,019,417.0 | -0.63% |
| 2026-02-26 | $47.50 | $45.05 | $2.45 | 1,070,892.0 | -3.34% |
| 2026-02-25 | $50.24 | $46.50 | $3.74 | 1,282,302.0 | -0.54% |
| 2026-02-24 | $48.35 | $44.80 | $3.55 | 1,551,954.0 | +5.95% |
| 2026-02-23 | $45.50 | $44.15 | $1.35 | 1,066,340.0 | -2.73% |
| 2026-02-20 | $47.05 | $45.01 | $2.04 | 1,803,387.0 | +1.44% |
| 2026-02-19 | $46.76 | $44.41 | $2.35 | 998,748.0 | -0.28% |
| 2026-02-18 | $47.35 | $45.56 | $1.79 | 1,043,158.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $52.70 | $41.67 | $11.03 | 22,997,217.0 | +13.85% |
| 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% |
0.64%
3.69%
자본화:
|
볼륨(24시간):