271,100€
2,11%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 265,20 | 274,25 | 264,10 | 271,10 | 2,11% | 337,00 |
| 08.10.2026 | 262,95 | 265,98 | 260,77 | 265,50 | 1,01% | 213,00 |
| 07.10.2026 | 261,42 | 267,00 | 259,55 | 262,85 | 1,02% | 2.016,00 |
| 06.10.2026 | 259,75 | 262,27 | 257,80 | 260,20 | -0,13% | 157,00 |
| 05.10.2026 | 257,60 | 262,70 | 256,58 | 260,55 | 1,78% | 319,00 |
| 02.10.2026 | 255,08 | 258,33 | 253,15 | 256,00 | 0,31% | 360,00 |
| 01.10.2026 | 253,08 | 256,90 | 249,25 | 255,20 | 2,45% | 281,00 |
| 30.09.2026 | 246,63 | 252,70 | 245,50 | 249,10 | 0,95% | 280,00 |
| 29.09.2026 | 248,08 | 249,75 | 243,00 | 246,75 | -0,58% | 355,00 |
| 28.09.2026 | 252,75 | 253,50 | 246,43 | 248,20 | -1,63% | 166,00 |
| 25.09.2026 | 256,33 | 258,33 | 251,80 | 252,30 | -1,69% | 291,00 |
| 24.09.2026 | 257,92 | 261,90 | 254,45 | 256,65 | -0,39% | 6.375,00 |
| 23.09.2026 | 261,90 | 264,30 | 256,40 | 257,65 | -1,50% | 240,00 |
| 22.09.2026 | 269,05 | 271,42 | 260,60 | 261,58 | -2,72% | 240,00 |
| 21.09.2026 | 264,05 | 268,88 | 261,90 | 268,88 | 1,89% | 152,00 |
| 18.09.2026 | 264,60 | 267,23 | 261,52 | 263,88 | 0,29% | 169,00 |
| 17.09.2026 | 260,30 | 264,30 | 255,30 | 263,10 | 1,09% | 1.486,00 |
| 16.09.2026 | 258,98 | 262,40 | 254,55 | 260,27 | 1,04% | 1.203,00 |
| 15.09.2026 | 258,38 | 259,35 | 254,85 | 257,60 | -0,42% | 147,00 |
| 14.09.2026 | 254,35 | 262,13 | 252,98 | 258,67 | 2,47% | 1.379,00 |
| 11.09.2026 | 249,00 | 252,48 | 247,80 | 252,45 | 1,47% | 737,00 |
| 10.09.2026 | 246,50 | 250,15 | 244,10 | 248,80 | 0,87% | 1.457,00 |
| 09.09.2026 | 242,40 | 247,90 | 240,55 | 246,65 | 1,56% | 240,00 |
| 08.09.2026 | 248,13 | 250,58 | 240,18 | 242,85 | -2,28% | 231,00 |
| 07.09.2026 | 252,18 | 252,38 | 247,98 | 248,52 | -1,20% | 379,00 |
| 04.09.2026 | 253,52 | 253,58 | 247,90 | 251,55 | -0,30% | 210,00 |
| 03.09.2026 | 250,55 | 254,08 | 248,50 | 252,30 | 0,82% | 144,00 |
| 02.09.2026 | 249,05 | 250,73 | 246,20 | 250,25 | 0,52% | 214,00 |
| 01.09.2026 | 248,45 | 256,55 | 244,85 | 248,95 | 0,28% | 1.818,00 |
| 31.08.2026 | 251,70 | 253,88 | 247,40 | 248,25 | -1,45% | 114,00 |
| 28.08.2026 | 251,65 | 258,95 | 251,55 | 251,90 | -0,42% | 167,00 |
| 27.08.2026 | 253,08 | 255,60 | 248,65 | 252,95 | 0,62% | 210,00 |
| 26.08.2026 | 251,00 | 254,10 | 249,15 | 251,40 | -0,09% | 198,00 |
| 25.08.2026 | 249,55 | 252,50 | 246,63 | 251,63 | 0,91% | 234,00 |
| 24.08.2026 | 239,48 | 250,75 | 237,95 | 249,35 | 3,36% | 4.764,00 |
| 21.08.2026 | 236,70 | 241,65 | 236,13 | 241,25 | 1,75% | 120,00 |
| 20.08.2026 | 235,52 | 238,70 | 234,52 | 237,10 | 1,35% | 18,00 |
| 19.08.2026 | 238,08 | 239,35 | 233,35 | 233,95 | -0,80% | 715,00 |
| 05.05.2026 | 234,60 | 236,18 | 231,63 | 235,83 | 0,59% | 506,00 |
| 04.05.2026 | 232,13 | 236,00 | 230,70 | 234,45 | 2,44% | 1.135,00 |
| 30.04.2026 | 233,55 | 235,08 | 226,83 | 228,88 | -1,97% | 1.194,00 |
| 29.04.2026 | 232,63 | 233,75 | 229,90 | 233,48 | 1,09% | 104,00 |
| 28.04.2026 | 228,30 | 234,10 | 227,20 | 230,95 | 0,97% | 705,00 |
| 27.04.2026 | 229,88 | 231,58 | 225,50 | 228,73 | -0,33% | 406,00 |
| 24.04.2026 | 236,68 | 238,27 | 216,70 | 229,48 | -3,19% | 434,00 |
| 23.04.2026 | 232,18 | 239,25 | 227,25 | 237,02 | 2,82% | - |
| 22.04.2026 | 231,55 | 232,23 | 228,80 | 230,52 | 0,15% | 549,00 |
| 21.04.2026 | 235,27 | 235,90 | 227,15 | 230,18 | -1,67% | 246,00 |
| 20.04.2026 | 231,75 | 236,25 | 231,13 | 234,08 | 0,49% | 194,00 |
| 17.04.2026 | 232,60 | 233,85 | 230,55 | 232,93 | 0,20% | 182,00 |
| 16.04.2026 | 234,30 | 236,20 | 231,75 | 232,45 | -0,35% | 344,00 |
| 15.04.2026 | 227,48 | 234,45 | 227,10 | 233,27 | 2,56% | 375,00 |
| 14.04.2026 | 230,95 | 231,30 | 224,10 | 227,45 | -1,47% | 241,00 |
| 13.04.2026 | 222,30 | 231,20 | 221,38 | 230,85 | 4,21% | 653,00 |
| 10.04.2026 | 230,65 | 231,50 | 220,65 | 221,52 | -3,99% | 397,00 |
| 09.04.2026 | 232,10 | 232,80 | 228,65 | 230,73 | -0,65% | 157,00 |
| 08.04.2026 | 238,27 | 240,90 | 228,25 | 232,23 | -2,05% | 238,00 |
| 07.04.2026 | 238,10 | 244,10 | 236,27 | 237,08 | 5,26% | 391,00 |
| 02.04.2026 | 213,25 | 225,58 | 213,23 | 225,23 | 4,03% | 879,00 |
| 01.04.2026 | 216,15 | 217,25 | 211,65 | 216,50 | 0,72% | 290,00 |
| 31.03.2026 | 219,58 | 220,52 | 213,55 | 214,95 | -1,35% | 265,00 |
| 30.03.2026 | 216,10 | 221,30 | 215,30 | 217,90 | 1,37% | 371,00 |
| 27.03.2026 | 217,60 | 218,58 | 213,45 | 214,95 | -1,14% | 155,00 |
| 26.03.2026 | 216,77 | 220,80 | 215,75 | 217,43 | -0,16% | 1.508,00 |
| 25.03.2026 | 207,65 | 218,20 | 207,58 | 217,77 | 4,60% | 244,00 |
| 24.03.2026 | 207,65 | 210,25 | 206,95 | 208,20 | 0,31% | 217,00 |
| 23.03.2026 | 206,35 | 212,25 | 203,90 | 207,55 | -0,26% | 1.938,00 |
| 20.03.2026 | 206,95 | 208,85 | 205,40 | 208,10 | 0,46% | 140,00 |
| 19.03.2026 | 207,93 | 212,95 | 205,63 | 207,15 | -0,58% | 681,00 |
| 18.03.2026 | 211,08 | 211,52 | 206,95 | 208,35 | -0,76% | 358,00 |
| 17.03.2026 | 209,95 | 212,83 | 208,70 | 209,95 | 0,19% | 146,00 |
| 16.03.2026 | 209,30 | 210,83 | 207,13 | 209,55 | 0,28% | 106,00 |
| 13.03.2026 | 204,25 | 209,15 | 203,68 | 208,98 | 2,30% | 70,00 |
| 12.03.2026 | 202,83 | 208,50 | 202,68 | 204,27 | 0,36% | 145,00 |
| 11.03.2026 | 204,88 | 208,05 | 202,50 | 203,55 | -1,01% | 243,00 |
| 10.03.2026 | 208,98 | 209,85 | 203,02 | 205,63 | -1,32% | 243,00 |
| 09.03.2026 | 208,13 | 211,20 | 206,93 | 208,38 | -0,70% | 109,00 |
| 06.03.2026 | 205,68 | 210,13 | 203,55 | 209,85 | 2,02% | 71,00 |
| 05.03.2026 | 206,10 | 208,35 | 204,05 | 205,70 | 0,19% | 154,00 |
| 04.03.2026 | 202,00 | 205,30 | 200,70 | 205,30 | 1,21% | 365,00 |
| 03.03.2026 | 194,48 | 203,15 | 192,10 | 202,85 | 3,98% | 276,00 |
| 02.03.2026 | 193,84 | 197,27 | 192,85 | 195,08 | 1,11% | 122,00 |
| 27.02.2026 | 189,72 | 193,13 | 188,27 | 192,94 | 1,69% | 140,00 |
| 26.02.2026 | 181,67 | 191,40 | 181,00 | 189,74 | 4,44% | 496,00 |
| 25.02.2026 | 180,86 | 181,83 | 177,68 | 181,68 | 0,20% | 289,00 |
| 24.02.2026 | 179,50 | 182,56 | 178,53 | 181,32 | 1,05% | 416,00 |
| 23.02.2026 | 182,13 | 183,28 | 178,28 | 179,44 | -2,11% | 690,00 |
| 20.02.2026 | 184,14 | 186,18 | 182,22 | 183,30 | -0,32% | 141,00 |
| 19.02.2026 | 184,58 | 186,12 | 182,04 | 183,89 | -0,84% | 411,00 |
| 18.02.2026 | 182,40 | 186,13 | 181,56 | 185,45 | 1,74% | 277,00 |
| 17.02.2026 | 184,95 | 186,68 | 179,88 | 182,27 | -1,38% | 266,00 |
| 16.02.2026 | 184,60 | 185,18 | 184,52 | 184,83 | 0,16% | 307,00 |
| 13.02.2026 | 184,00 | 185,65 | 181,80 | 184,52 | 0,49% | 352,00 |
| 12.02.2026 | 181,88 | 184,80 | 179,30 | 183,63 | 1,06% | 237,00 |
| 11.02.2026 | 184,65 | 187,05 | 179,50 | 181,70 | -1,78% | 134,00 |
| 10.02.2026 | 184,60 | 185,45 | 181,88 | 185,00 | 0,27% | 759,00 |
| 09.02.2026 | 188,98 | 189,18 | 182,75 | 184,50 | -2,70% | 1.147,00 |
| 06.02.2026 | 205,60 | 209,65 | 177,02 | 189,63 | -7,99% | 703,00 |
| 05.02.2026 | 204,30 | 210,70 | 203,55 | 206,10 | 1,03% | 130,00 |
| 04.02.2026 | 205,90 | 209,25 | 203,45 | 204,00 | -1,04% | 180,00 |