244,900€
1,22%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 241,95 | 245,95 | 240,35 | 245,80 | 1,59% | - |
| 26.06.2025 | 242,15 | 243,10 | 239,35 | 241,95 | -0,17% | - |
| 25.06.2025 | 245,45 | 246,00 | 241,75 | 242,35 | -1,24% | - |
| 24.06.2025 | 243,35 | 245,50 | 242,80 | 245,40 | 0,43% | - |
| 23.06.2025 | 242,10 | 246,40 | 241,30 | 244,35 | 0,29% | 10,00 |
| 20.06.2025 | 243,40 | 245,75 | 241,40 | 243,65 | 0,74% | - |
| 19.06.2025 | 244,65 | 245,35 | 241,65 | 241,85 | -1,35% | - |
| 18.06.2025 | 247,55 | 248,05 | 243,10 | 245,15 | -0,85% | 12,00 |
| 17.06.2025 | 242,05 | 248,25 | 241,05 | 247,25 | 1,69% | 3,00 |
| 16.06.2025 | 243,70 | 243,90 | 240,45 | 243,15 | 0,43% | 4,00 |
| 13.06.2025 | 243,25 | 244,70 | 239,90 | 242,10 | -0,47% | 16,00 |
| 12.06.2025 | 242,35 | 243,90 | 239,30 | 243,25 | -0,14% | 4,00 |
| 11.06.2025 | 242,95 | 244,30 | 240,90 | 243,60 | 0,02% | 3,00 |
| 10.06.2025 | 245,10 | 246,60 | 240,60 | 243,55 | -0,53% | 20,00 |
| 09.06.2025 | 249,95 | 250,65 | 244,15 | 244,85 | -2,08% | 6,00 |
| 06.06.2025 | 243,80 | 250,55 | 242,85 | 250,05 | 2,96% | - |
| 05.06.2025 | 240,25 | 244,40 | 238,20 | 242,85 | 0,98% | 10,00 |
| 04.06.2025 | 242,55 | 242,80 | 239,80 | 240,50 | -0,87% | 12,00 |
| 03.06.2025 | 240,50 | 242,70 | 237,55 | 242,60 | 0,75% | 59,00 |
| 02.06.2025 | 240,20 | 241,10 | 234,60 | 240,80 | 0,35% | 124,00 |
| 30.05.2025 | 236,40 | 240,25 | 235,20 | 239,95 | 1,57% | 149,00 |
| 29.05.2025 | 237,65 | 243,80 | 234,20 | 236,25 | -0,90% | 37,00 |
| 28.05.2025 | 239,30 | 241,15 | 236,95 | 238,40 | 0,23% | 5,00 |
| 27.05.2025 | 249,90 | 249,90 | 233,95 | 237,85 | -4,82% | 95,00 |
| 26.05.2025 | 248,05 | 251,35 | 246,10 | 249,90 | 1,52% | - |
| 23.05.2025 | 249,95 | 249,95 | 245,90 | 246,15 | -1,56% | - |
| 22.05.2025 | 248,25 | 250,70 | 246,95 | 250,05 | 0,68% | 20,00 |
| 21.05.2025 | 247,85 | 248,60 | 245,75 | 248,35 | -0,20% | - |
| 20.05.2025 | 252,75 | 253,50 | 247,40 | 248,85 | -0,92% | 156,00 |
| 19.05.2025 | 252,10 | 253,20 | 249,80 | 251,15 | -1,10% | 153,00 |
| 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 |