221,600€
-0,49%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 222,35 | 225,90 | 221,00 | 221,65 | -0,47% | 56,00 |
| 20.02.2025 | 221,35 | 223,75 | 220,15 | 222,70 | 0,27% | 25,00 |
| 19.02.2025 | 221,10 | 223,65 | 220,30 | 222,10 | 0,34% | 5,00 |
| 18.02.2025 | 220,15 | 222,00 | 218,85 | 221,35 | 0,55% | 22,00 |
| 17.02.2025 | 217,60 | 223,05 | 217,60 | 220,15 | 0,71% | - |
| 14.02.2025 | 220,65 | 220,75 | 216,30 | 218,60 | -0,21% | 105,00 |
| 13.02.2025 | 219,05 | 221,00 | 218,00 | 219,05 | 0,07% | 9,00 |
| 12.02.2025 | 219,80 | 220,90 | 217,15 | 218,90 | -0,23% | 5,00 |
| 11.02.2025 | 215,65 | 219,55 | 213,85 | 219,40 | 1,74% | 24,00 |
| 10.02.2025 | 214,30 | 218,50 | 212,30 | 215,65 | 0,56% | 10,00 |
| 07.02.2025 | 211,60 | 215,85 | 208,50 | 214,45 | 1,25% | 16,00 |
| 06.02.2025 | 212,40 | 216,00 | 210,65 | 211,80 | -0,26% | 11,00 |
| 05.02.2025 | 210,50 | 213,65 | 207,80 | 212,35 | 0,83% | 5,00 |
| 04.02.2025 | 209,90 | 212,05 | 209,25 | 210,60 | 0,43% | 157,00 |
| 03.02.2025 | 206,60 | 210,55 | 204,65 | 209,70 | 1,11% | 20,00 |
| 31.01.2025 | 205,95 | 209,25 | 205,95 | 207,40 | 0,88% | 2,00 |
| 30.01.2025 | 205,70 | 207,80 | 203,95 | 205,60 | 0,00% | - |
| 29.01.2025 | 205,20 | 206,55 | 204,10 | 205,60 | 0,64% | - |
| 28.01.2025 | 202,70 | 208,10 | 202,70 | 204,30 | 0,84% | - |
| 27.01.2025 | 198,75 | 204,80 | 195,13 | 202,60 | 0,90% | 105,00 |
| 24.01.2025 | 198,50 | 201,00 | 195,25 | 200,80 | 1,26% | - |
| 23.01.2025 | 199,75 | 200,33 | 197,45 | 198,30 | -0,30% | 5,00 |
| 22.01.2025 | 201,20 | 203,65 | 198,63 | 198,90 | -1,44% | 10,00 |
| 21.01.2025 | 202,90 | 204,20 | 199,88 | 201,80 | -0,59% | 5,00 |
| 20.01.2025 | 203,90 | 206,05 | 201,75 | 203,00 | -0,56% | - |
| 17.01.2025 | 206,05 | 207,45 | 203,15 | 204,15 | -0,22% | 5,00 |
| 16.01.2025 | 204,90 | 206,10 | 203,30 | 204,60 | 0,29% | 25,00 |
| 15.01.2025 | 201,55 | 205,70 | 201,55 | 204,00 | 0,64% | - |
| 14.01.2025 | 204,60 | 206,95 | 202,70 | 202,70 | -1,17% | 100,00 |
| 13.01.2025 | 202,10 | 205,35 | 201,45 | 205,10 | 1,43% | 67,00 |
| 10.01.2025 | 207,00 | 208,35 | 202,20 | 202,20 | -2,41% | 49,00 |
| 09.01.2025 | 205,10 | 208,20 | 204,80 | 207,20 | 0,97% | 653,00 |
| 08.01.2025 | 201,70 | 205,80 | 201,15 | 205,20 | 1,43% | 34,00 |
| 07.01.2025 | 203,95 | 205,90 | 201,55 | 202,30 | -0,25% | 95,00 |
| 06.01.2025 | 199,70 | 206,75 | 199,70 | 202,80 | 1,60% | 123,00 |
| 03.01.2025 | 200,98 | 202,05 | 197,83 | 199,60 | -0,15% | 55,00 |
| 02.01.2025 | 200,70 | 204,55 | 199,25 | 199,90 | -0,72% | 21,00 |
| 30.12.2024 | 195,65 | 207,90 | 195,65 | 201,35 | 3,58% | 641,00 |
| 27.12.2024 | 195,75 | 197,60 | 193,43 | 194,40 | 1,08% | 40,00 |
| 23.12.2024 | 191,73 | 196,55 | 189,60 | 192,33 | -0,18% | 59,00 |
| 20.12.2024 | 186,68 | 192,80 | 183,38 | 192,68 | 3,19% | 32,00 |
| 19.12.2024 | 184,95 | 187,70 | 182,90 | 186,73 | 1,03% | - |
| 18.12.2024 | 186,08 | 187,45 | 184,27 | 184,83 | -0,77% | 1,00 |
| 17.12.2024 | 185,75 | 186,98 | 184,05 | 186,25 | 0,28% | - |
| 16.12.2024 | 187,90 | 188,98 | 185,55 | 185,73 | -1,29% | - |
| 13.12.2024 | 190,23 | 191,45 | 187,08 | 188,15 | -1,04% | - |
| 12.12.2024 | 190,58 | 191,52 | 187,02 | 190,13 | -0,25% | - |
| 11.12.2024 | 189,30 | 192,13 | 189,00 | 190,60 | 0,69% | - |
| 10.12.2024 | 189,95 | 191,90 | 186,88 | 189,30 | -0,41% | - |
| 09.12.2024 | 180,58 | 191,58 | 180,58 | 190,08 | 5,79% | 87,00 |
| 06.12.2024 | 177,05 | 181,88 | 177,05 | 179,68 | 1,47% | - |
| 05.12.2024 | 176,83 | 178,95 | 175,50 | 177,08 | 0,16% | - |
| 04.12.2024 | 178,88 | 180,88 | 176,13 | 176,80 | -1,16% | - |
| 03.12.2024 | 183,33 | 183,52 | 178,40 | 178,88 | -2,37% | - |
| 02.12.2024 | 177,38 | 185,15 | 176,93 | 183,23 | 3,43% | - |
| 29.11.2024 | 182,20 | 182,48 | 175,95 | 177,15 | -2,77% | - |
| 28.11.2024 | 181,33 | 182,73 | 181,33 | 182,20 | 0,47% | - |
| 27.11.2024 | 176,52 | 184,68 | 174,33 | 181,35 | 2,73% | 6,00 |
| 26.11.2024 | 173,33 | 176,75 | 172,50 | 176,52 | 1,86% | - |
| 25.11.2024 | 173,58 | 174,77 | 172,43 | 173,30 | -0,19% | - |
| 22.11.2024 | 176,52 | 178,80 | 173,43 | 173,63 | -1,57% | 2,00 |
| 21.11.2024 | 172,98 | 176,68 | 170,60 | 176,40 | 2,54% | - |
| 20.11.2024 | 168,23 | 173,15 | 168,23 | 172,02 | 2,29% | - |
| 19.11.2024 | 168,77 | 169,85 | 166,65 | 168,18 | -0,36% | - |
| 18.11.2024 | 171,68 | 172,95 | 168,08 | 168,77 | -1,82% | 3,00 |
| 15.11.2024 | 175,13 | 176,10 | 171,30 | 171,90 | -1,93% | - |
| 14.11.2024 | 175,13 | 176,10 | 174,00 | 175,27 | 0,09% | - |
| 13.11.2024 | 172,68 | 175,27 | 172,13 | 175,13 | 1,39% | - |
| 12.11.2024 | 173,73 | 175,02 | 171,77 | 172,73 | -0,58% | - |
| 11.11.2024 | 171,27 | 175,23 | 171,27 | 173,73 | 1,43% | - |
| 08.11.2024 | 172,15 | 173,75 | 169,60 | 171,27 | -0,45% | 30,00 |
| 07.11.2024 | 173,93 | 174,30 | 171,85 | 172,05 | -0,95% | - |
| 06.11.2024 | 166,52 | 173,93 | 166,52 | 173,70 | 6,01% | - |
| 05.11.2024 | 163,50 | 164,27 | 162,35 | 163,85 | 0,21% | - |
| 04.11.2024 | 162,38 | 163,60 | 161,40 | 163,50 | 0,71% | - |
| 01.11.2024 | 161,90 | 163,83 | 161,90 | 162,35 | 0,29% | - |
| 31.10.2024 | 163,40 | 164,73 | 161,70 | 161,88 | -0,93% | - |
| 30.10.2024 | 165,55 | 165,85 | 162,73 | 163,40 | -1,13% | - |
| 29.10.2024 | 165,63 | 166,75 | 165,10 | 165,27 | -0,18% | - |
| 28.10.2024 | 168,05 | 170,33 | 165,10 | 165,58 | -1,22% | - |
| 25.10.2024 | 171,08 | 177,05 | 167,27 | 167,63 | -2,02% | - |
| 24.10.2024 | 173,05 | 173,73 | 170,63 | 171,08 | -1,16% | 10,00 |
| 23.10.2024 | 171,40 | 173,80 | 171,40 | 173,08 | 0,98% | - |
| 22.10.2024 | 172,60 | 173,48 | 171,35 | 171,40 | -0,71% | - |
| 21.10.2024 | 171,65 | 173,38 | 171,18 | 172,63 | 0,66% | - |
| 18.10.2024 | 170,68 | 173,18 | 170,68 | 171,50 | 0,47% | - |
| 17.10.2024 | 172,20 | 173,63 | 170,43 | 170,70 | -0,93% | - |
| 16.10.2024 | 172,70 | 174,23 | 171,23 | 172,30 | -0,26% | - |
| 15.10.2024 | 172,75 | 175,05 | 171,33 | 172,75 | -0,06% | 10,00 |
| 14.10.2024 | 171,30 | 173,60 | 171,30 | 172,85 | 0,90% | - |
| 11.10.2024 | 170,88 | 172,23 | 170,05 | 171,30 | 0,16% | - |
| 10.10.2024 | 170,05 | 171,25 | 168,48 | 171,02 | 0,59% | - |
| 09.10.2024 | 168,85 | 170,52 | 168,25 | 170,02 | 0,59% | - |
| 08.10.2024 | 168,05 | 169,30 | 167,40 | 169,02 | 0,58% | - |
| 07.10.2024 | 170,05 | 170,55 | 168,00 | 168,05 | -1,34% | - |
| 04.10.2024 | 169,00 | 172,50 | 168,77 | 170,33 | 0,75% | - |
| 03.10.2024 | 170,00 | 170,27 | 167,33 | 169,05 | -0,54% | - |
| 02.10.2024 | 169,15 | 170,60 | 167,85 | 169,98 | 0,53% | - |
| 01.10.2024 | 170,60 | 171,73 | 167,50 | 169,08 | -0,89% | - |
| 30.09.2024 | 170,68 | 171,88 | 168,88 | 170,60 | -0,09% | - |