254,050€
0,97%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 251,55 | 254,30 | 249,90 | 253,95 | 0,93% | 24,00 |
| 15.05.2025 | 247,35 | 251,75 | 245,10 | 251,60 | 1,64% | 1,00 |
| 14.05.2025 | 245,80 | 250,05 | 243,45 | 247,55 | 0,45% | 50,00 |
| 13.05.2025 | 252,00 | 255,85 | 246,35 | 246,45 | -2,16% | 337,00 |
| 12.05.2025 | 254,95 | 257,40 | 247,00 | 251,90 | 0,80% | 25,00 |
| 09.05.2025 | 249,40 | 254,65 | 249,30 | 249,90 | -1,63% | 22,00 |
| 08.05.2025 | 254,30 | 257,25 | 251,95 | 254,05 | 0,00% | 4,00 |
| 07.05.2025 | 251,25 | 255,60 | 247,95 | 254,05 | 2,05% | 1,00 |
| 06.05.2025 | 256,30 | 256,30 | 248,40 | 248,95 | -0,95% | 42,00 |
| 05.05.2025 | 248,85 | 257,35 | 245,90 | 251,35 | 0,04% | 33,00 |
| 02.05.2025 | 247,60 | 251,40 | 245,65 | 251,25 | 0,92% | - |
| 30.04.2025 | 243,85 | 249,25 | 242,15 | 248,95 | 1,74% | - |
| 29.04.2025 | 242,75 | 245,35 | 240,25 | 244,70 | 1,18% | 50,00 |
| 28.04.2025 | 238,30 | 246,05 | 238,20 | 241,85 | 0,71% | 53,00 |
| 25.04.2025 | 218,40 | 243,60 | 215,80 | 240,15 | 8,22% | 116,00 |
| 24.04.2025 | 221,70 | 225,30 | 218,65 | 221,90 | -0,14% | - |
| 23.04.2025 | 217,20 | 223,35 | 217,20 | 222,20 | 2,21% | - |
| 22.04.2025 | 217,80 | 217,80 | 208,50 | 217,40 | 0,25% | - |
| 17.04.2025 | 218,10 | 219,60 | 215,05 | 216,85 | 0,39% | - |
| 16.04.2025 | 221,80 | 223,50 | 214,65 | 216,00 | -2,68% | 12,00 |
| 15.04.2025 | 217,85 | 222,90 | 216,80 | 221,95 | 1,95% | 6,00 |
| 14.04.2025 | 221,85 | 223,50 | 214,50 | 217,70 | -0,09% | - |
| 11.04.2025 | 214,35 | 220,30 | 210,30 | 217,90 | 0,53% | - |
| 10.04.2025 | 220,20 | 222,75 | 210,15 | 216,75 | -3,09% | - |
| 09.04.2025 | 214,95 | 224,15 | 207,20 | 223,65 | 4,14% | 7,00 |
| 08.04.2025 | 214,45 | 222,10 | 212,50 | 214,75 | 0,00% | 80,00 |
| 07.04.2025 | 219,20 | 219,20 | 200,95 | 214,75 | -2,07% | 227,00 |
| 04.04.2025 | 228,15 | 232,05 | 219,00 | 219,30 | -5,41% | 10,00 |
| 03.04.2025 | 235,45 | 235,45 | 223,50 | 231,85 | -1,61% | 4,00 |
| 02.04.2025 | 236,00 | 237,05 | 232,80 | 235,65 | -0,34% | 8,00 |
| 01.04.2025 | 235,50 | 238,60 | 234,00 | 236,45 | 0,64% | 4,00 |
| 31.03.2025 | 230,60 | 235,45 | 228,60 | 234,95 | 1,36% | 3,00 |
| 28.03.2025 | 237,15 | 238,15 | 231,75 | 231,80 | -1,72% | 12,00 |
| 27.03.2025 | 231,75 | 237,35 | 229,85 | 235,85 | 1,77% | 36,00 |
| 26.03.2025 | 228,50 | 232,20 | 227,50 | 231,75 | 1,82% | - |
| 25.03.2025 | 227,20 | 229,00 | 225,80 | 227,60 | 0,18% | 15,00 |
| 24.03.2025 | 224,85 | 228,60 | 224,85 | 227,20 | 0,51% | 146,00 |
| 21.03.2025 | 224,00 | 227,10 | 221,70 | 226,05 | 1,23% | - |
| 20.03.2025 | 223,95 | 224,35 | 221,15 | 223,30 | -0,33% | 14,00 |
| 19.03.2025 | 219,15 | 224,20 | 218,85 | 224,05 | 2,33% | - |
| 18.03.2025 | 218,40 | 219,70 | 216,70 | 218,95 | 0,32% | 637,00 |
| 17.03.2025 | 218,30 | 220,45 | 217,05 | 218,25 | -0,41% | 3,00 |
| 14.03.2025 | 214,90 | 219,65 | 214,70 | 219,15 | 1,88% | - |
| 13.03.2025 | 215,55 | 217,65 | 214,15 | 215,10 | -0,67% | - |
| 12.03.2025 | 216,90 | 219,75 | 214,90 | 216,55 | -0,02% | 10,00 |
| 11.03.2025 | 221,05 | 221,20 | 215,20 | 216,60 | -1,77% | 2,00 |
| 10.03.2025 | 222,00 | 223,55 | 217,95 | 220,50 | -0,52% | 51,00 |
| 07.03.2025 | 222,45 | 224,20 | 217,15 | 221,65 | -0,43% | - |
| 06.03.2025 | 223,30 | 225,40 | 220,15 | 222,60 | -0,31% | 297,00 |
| 05.03.2025 | 226,00 | 226,00 | 219,05 | 223,30 | -0,09% | - |
| 04.03.2025 | 229,95 | 230,40 | 223,05 | 223,50 | -2,53% | - |
| 03.03.2025 | 229,30 | 231,05 | 226,85 | 229,30 | -0,04% | 48,00 |
| 28.02.2025 | 226,05 | 229,45 | 223,55 | 229,40 | 1,59% | - |
| 27.02.2025 | 225,65 | 230,30 | 224,50 | 225,80 | -0,09% | 23,00 |
| 26.02.2025 | 226,55 | 229,65 | 225,90 | 226,00 | -0,29% | 10,00 |
| 25.02.2025 | 224,85 | 227,50 | 221,35 | 226,65 | 1,59% | - |
| 24.02.2025 | 221,60 | 223,75 | 221,00 | 223,10 | 0,65% | - |
| 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 |