163,450€
1,25%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 161,55 | 165,70 | 161,55 | 163,25 | 1,13% | - |
| 18.09.2024 | 164,58 | 165,68 | 160,98 | 161,43 | -1,82% | - |
| 17.09.2024 | 163,88 | 165,48 | 163,88 | 164,43 | 0,40% | - |
| 16.09.2024 | 164,90 | 168,13 | 163,38 | 163,77 | -0,80% | - |
| 13.09.2024 | 162,35 | 165,30 | 161,50 | 165,10 | 1,57% | - |
| 12.09.2024 | 165,35 | 166,10 | 161,20 | 162,55 | -1,69% | - |
| 11.09.2024 | 164,40 | 165,38 | 161,68 | 165,35 | 0,58% | - |
| 10.09.2024 | 164,90 | 165,83 | 163,68 | 164,40 | -0,30% | - |
| 09.09.2024 | 163,90 | 166,45 | 163,85 | 164,90 | 0,52% | - |
| 06.09.2024 | 165,13 | 166,77 | 162,70 | 164,05 | -0,59% | - |
| 05.09.2024 | 166,88 | 167,40 | 163,90 | 165,02 | -1,09% | - |
| 04.09.2024 | 167,45 | 168,23 | 165,08 | 166,85 | -0,34% | - |
| 03.09.2024 | 166,25 | 169,58 | 164,60 | 167,43 | 0,71% | - |
| 02.09.2024 | 166,27 | 166,65 | 165,33 | 166,25 | -0,03% | - |
| 30.08.2024 | 164,33 | 166,85 | 163,75 | 166,30 | 1,20% | - |
| 29.08.2024 | 162,43 | 165,75 | 161,00 | 164,33 | 1,17% | - |
| 28.08.2024 | 162,58 | 164,25 | 161,80 | 162,43 | 0,03% | - |
| 27.08.2024 | 162,48 | 162,98 | 160,95 | 162,38 | -0,15% | - |
| 26.08.2024 | 160,23 | 163,25 | 159,52 | 162,63 | 1,53% | 5,00 |
| 23.08.2024 | 162,02 | 164,23 | 159,52 | 160,18 | -1,14% | - |
| 22.08.2024 | 161,75 | 163,52 | 160,50 | 162,02 | 0,17% | - |
| 21.08.2024 | 160,68 | 163,75 | 160,63 | 161,75 | 0,68% | - |
| 20.08.2024 | 164,93 | 166,43 | 160,25 | 160,65 | -2,53% | 112,00 |
| 19.08.2024 | 163,08 | 165,15 | 162,40 | 164,83 | 0,98% | - |
| 16.08.2024 | 162,05 | 163,88 | 160,68 | 163,23 | 0,83% | - |
| 15.08.2024 | 158,77 | 163,10 | 158,77 | 161,88 | 1,90% | - |
| 14.08.2024 | 158,95 | 159,27 | 156,50 | 158,85 | 0,03% | - |
| 13.08.2024 | 159,88 | 161,48 | 158,55 | 158,80 | -0,70% | - |
| 12.08.2024 | 160,13 | 160,98 | 159,10 | 159,93 | -0,12% | - |
| 09.08.2024 | 160,58 | 163,63 | 159,88 | 160,13 | -1,31% | - |
| 08.08.2024 | 161,73 | 163,68 | 157,35 | 162,25 | 0,19% | 38,00 |
| 07.08.2024 | 162,05 | 166,48 | 160,43 | 161,95 | 0,06% | - |
| 06.08.2024 | 163,13 | 166,38 | 161,70 | 161,85 | -0,60% | - |
| 05.08.2024 | 172,02 | 176,52 | 161,52 | 162,83 | -5,21% | 20,00 |
| 02.08.2024 | 174,58 | 174,58 | 169,25 | 171,77 | -1,66% | 50,00 |
| 01.08.2024 | 174,33 | 176,38 | 171,85 | 174,68 | 1,04% | - |
| 31.07.2024 | 172,88 | 176,40 | 171,50 | 172,88 | -0,17% | - |
| 30.07.2024 | 172,45 | 175,35 | 171,38 | 173,18 | 0,57% | - |
| 29.07.2024 | 169,60 | 176,77 | 168,98 | 172,20 | 1,77% | 6,00 |
| 26.07.2024 | 162,77 | 169,60 | 161,40 | 169,20 | 3,82% | 15,00 |
| 25.07.2024 | 161,43 | 163,95 | 159,98 | 162,98 | 0,96% | 6,00 |
| 24.07.2024 | 162,40 | 162,50 | 159,83 | 161,43 | -0,60% | - |
| 23.07.2024 | 162,98 | 163,90 | 162,08 | 162,40 | -0,34% | - |
| 22.07.2024 | 162,73 | 164,88 | 162,60 | 162,95 | 0,12% | - |
| 19.07.2024 | 163,02 | 163,93 | 161,68 | 162,75 | -0,11% | - |
| 18.07.2024 | 164,35 | 165,93 | 162,77 | 162,93 | -0,59% | - |
| 17.07.2024 | 164,98 | 165,58 | 160,55 | 163,90 | -0,47% | - |
| 16.07.2024 | 162,38 | 166,05 | 161,10 | 164,68 | 1,39% | - |
| 15.07.2024 | 162,40 | 164,50 | 161,85 | 162,43 | -0,28% | - |
| 12.07.2024 | 160,90 | 163,33 | 160,08 | 162,88 | 1,26% | 16,00 |
| 11.07.2024 | 161,15 | 163,08 | 160,13 | 160,85 | -0,25% | - |
| 10.07.2024 | 161,08 | 161,93 | 159,98 | 161,25 | 0,09% | - |
| 09.07.2024 | 162,45 | 163,13 | 160,63 | 161,10 | -0,83% | - |
| 08.07.2024 | 162,95 | 163,55 | 162,15 | 162,45 | -0,28% | 700,00 |
| 05.07.2024 | 161,13 | 163,18 | 161,13 | 162,90 | 1,10% | 16,00 |
| 04.07.2024 | 163,23 | 163,23 | 160,83 | 161,13 | -0,91% | - |
| 03.07.2024 | 163,77 | 163,98 | 161,70 | 162,60 | -0,61% | 8,00 |
| 02.07.2024 | 163,60 | 166,52 | 162,75 | 163,60 | 0,06% | - |
| 01.07.2024 | 165,20 | 166,05 | 163,27 | 163,50 | -1,51% | - |
| 28.06.2024 | 166,50 | 167,95 | 165,48 | 166,00 | -0,27% | 14,00 |
| 27.06.2024 | 167,70 | 167,90 | 165,45 | 166,45 | -0,82% | 115,00 |
| 26.06.2024 | 166,08 | 168,38 | 166,02 | 167,83 | 1,15% | 30,00 |
| 25.06.2024 | 167,70 | 168,95 | 165,70 | 165,93 | -1,03% | - |
| 24.06.2024 | 169,95 | 170,10 | 167,13 | 167,65 | -1,31% | 129,00 |
| 21.06.2024 | 169,52 | 171,30 | 167,45 | 169,88 | 0,19% | - |
| 20.06.2024 | 166,10 | 169,55 | 165,83 | 169,55 | 2,08% | - |
| 19.06.2024 | 166,27 | 166,73 | 166,02 | 166,10 | 0,05% | - |
| 18.06.2024 | 166,20 | 166,80 | 165,15 | 166,02 | -0,02% | - |
| 17.06.2024 | 168,77 | 169,63 | 165,25 | 166,05 | -1,59% | - |
| 14.06.2024 | 167,35 | 170,50 | 167,20 | 168,73 | 0,81% | - |
| 13.06.2024 | 166,60 | 169,08 | 165,02 | 167,38 | 0,47% | - |
| 12.06.2024 | 169,48 | 170,43 | 165,75 | 166,60 | -1,70% | - |
| 11.06.2024 | 167,30 | 169,50 | 166,40 | 169,48 | 1,27% | - |
| 10.06.2024 | 167,08 | 168,23 | 166,00 | 167,35 | 0,12% | - |
| 07.06.2024 | 165,60 | 168,30 | 165,60 | 167,15 | 0,88% | - |
| 06.06.2024 | 167,00 | 167,00 | 165,35 | 165,70 | -0,21% | - |
| 05.06.2024 | 164,52 | 166,30 | 163,52 | 166,05 | 1,02% | - |
| 04.06.2024 | 160,45 | 164,48 | 159,68 | 164,38 | 2,45% | - |
| 03.06.2024 | 160,58 | 161,75 | 159,80 | 160,45 | -0,05% | 5,00 |
| 31.05.2024 | 156,55 | 161,13 | 155,50 | 160,52 | 2,57% | - |
| 30.05.2024 | 158,70 | 158,70 | 155,70 | 156,50 | -1,09% | - |
| 29.05.2024 | 157,23 | 158,48 | 156,58 | 158,23 | 0,46% | - |
| 28.05.2024 | 158,73 | 158,73 | 156,73 | 157,50 | -0,77% | - |
| 27.05.2024 | 157,73 | 158,73 | 157,48 | 158,73 | 0,65% | 5,00 |
| 24.05.2024 | 158,45 | 159,30 | 156,52 | 157,70 | -0,90% | - |
| 23.05.2024 | 161,80 | 163,83 | 158,58 | 159,13 | -1,59% | 10,00 |
| 22.05.2024 | 159,40 | 162,40 | 159,40 | 161,70 | 0,72% | 23,00 |
| 21.05.2024 | 158,98 | 160,55 | 157,65 | 160,55 | 1,09% | - |
| 20.05.2024 | 157,10 | 159,08 | 156,40 | 158,83 | 1,15% | - |
| 17.05.2024 | 157,48 | 158,23 | 156,33 | 157,02 | -0,13% | - |
| 16.05.2024 | 155,48 | 157,85 | 155,43 | 157,23 | 1,11% | 10,00 |
| 15.05.2024 | 156,88 | 157,45 | 154,88 | 155,50 | -0,84% | - |
| 14.05.2024 | 158,58 | 159,35 | 156,48 | 156,83 | -1,12% | 5,00 |
| 13.05.2024 | 159,30 | 160,05 | 157,63 | 158,60 | -0,22% | - |
| 10.05.2024 | 157,50 | 159,68 | 157,50 | 158,95 | 0,95% | - |
| 09.05.2024 | 156,83 | 157,83 | 156,18 | 157,45 | 0,27% | 50,00 |
| 08.05.2024 | 157,68 | 158,65 | 156,63 | 157,02 | -0,40% | - |
| 07.05.2024 | 156,85 | 158,05 | 156,58 | 157,65 | 0,51% | - |
| 06.05.2024 | 157,75 | 157,75 | 155,70 | 156,85 | 0,19% | 30,00 |
| 03.05.2024 | 155,25 | 158,00 | 155,25 | 156,55 | 0,84% | - |