252,350€
1,30%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 248,75 | 252,10 | 247,95 | 251,60 | 1,00% | - |
| 10.09.2026 | 246,65 | 250,15 | 243,55 | 249,10 | 1,30% | - |
| 09.09.2026 | 243,10 | 247,90 | 240,60 | 245,90 | 1,46% | - |
| 08.09.2026 | 248,65 | 251,25 | 240,15 | 242,35 | -2,53% | - |
| 07.09.2026 | 251,55 | 252,35 | 246,45 | 248,65 | -1,05% | 4,00 |
| 04.09.2026 | 252,35 | 253,45 | 247,80 | 251,30 | -0,10% | - |
| 03.09.2026 | 250,20 | 254,10 | 245,55 | 251,55 | 0,50% | - |
| 02.09.2026 | 248,75 | 251,55 | 246,25 | 250,30 | 0,16% | - |
| 01.09.2026 | 248,15 | 256,55 | 243,25 | 249,90 | 0,18% | 40,00 |
| 31.08.2026 | 251,50 | 252,70 | 247,45 | 249,45 | -1,07% | - |
| 28.08.2026 | 252,95 | 258,85 | 251,55 | 252,15 | -0,41% | - |
| 27.08.2026 | 251,45 | 255,35 | 250,70 | 253,20 | -0,04% | - |
| 26.08.2026 | 251,65 | 254,00 | 249,80 | 253,30 | 0,74% | - |
| 25.08.2026 | 250,25 | 251,90 | 246,65 | 251,45 | 1,27% | - |
| 24.08.2026 | 242,25 | 250,75 | 238,00 | 248,30 | 3,35% | 17,00 |
| 21.08.2026 | 238,05 | 241,45 | 236,20 | 240,25 | 1,22% | - |
| 20.08.2026 | 234,60 | 238,65 | 232,50 | 237,35 | 0,96% | - |
| 19.08.2026 | 237,55 | 239,35 | 234,80 | 235,10 | -2,69% | - |
| 18.08.2026 | 236,70 | 242,15 | 233,30 | 241,60 | 2,70% | - |
| 17.08.2026 | 246,65 | 246,75 | 234,60 | 235,25 | -4,49% | - |
| 14.08.2026 | 250,05 | 250,05 | 244,25 | 246,30 | -1,08% | - |
| 13.08.2026 | 246,45 | 249,55 | 243,80 | 249,00 | 0,93% | 2,00 |
| 12.08.2026 | 250,15 | 251,50 | 244,80 | 246,70 | -1,60% | - |
| 11.08.2026 | 255,15 | 256,20 | 250,50 | 250,70 | -1,80% | - |
| 10.08.2026 | 254,90 | 257,15 | 253,05 | 255,30 | 0,53% | - |
| 07.08.2026 | 254,85 | 256,50 | 249,85 | 253,95 | -0,39% | - |
| 06.08.2026 | 254,95 | 255,50 | 250,15 | 254,95 | -0,06% | - |
| 05.08.2026 | 259,90 | 262,45 | 253,05 | 255,10 | -1,81% | - |
| 04.08.2026 | 260,75 | 261,60 | 254,65 | 259,80 | -0,02% | - |
| 03.08.2026 | 253,45 | 262,60 | 248,75 | 259,85 | 2,57% | 30,00 |
| 31.07.2026 | 248,55 | 253,60 | 244,35 | 253,35 | 1,42% | - |
| 30.07.2026 | 253,70 | 256,35 | 244,30 | 249,80 | -2,35% | 2,00 |
| 29.07.2026 | 246,65 | 257,80 | 245,00 | 255,80 | 3,67% | - |
| 28.07.2026 | 239,70 | 249,70 | 238,95 | 246,75 | 2,22% | - |
| 27.07.2026 | 246,25 | 249,80 | 240,00 | 241,40 | -0,88% | - |
| 24.07.2026 | 229,95 | 245,70 | 226,20 | 243,55 | 5,30% | - |
| 23.07.2026 | 230,10 | 233,75 | 224,50 | 231,30 | 0,87% | - |
| 22.07.2026 | 232,30 | 234,90 | 228,10 | 229,30 | -2,22% | - |
| 21.07.2026 | 245,35 | 245,65 | 233,30 | 234,50 | -3,20% | - |
| 20.07.2026 | 236,85 | 245,75 | 236,85 | 242,25 | 0,46% | - |
| 17.07.2026 | 237,25 | 243,50 | 237,05 | 241,15 | -0,27% | 91,00 |
| 16.07.2026 | 234,05 | 243,50 | 234,05 | 241,80 | 3,42% | - |
| 15.07.2026 | 235,40 | 237,65 | 232,50 | 233,80 | -0,40% | - |
| 14.07.2026 | 237,50 | 239,60 | 231,85 | 234,75 | -1,78% | - |
| 13.07.2026 | 236,60 | 240,00 | 233,25 | 239,00 | 1,57% | 2,00 |
| 10.07.2026 | 236,20 | 239,00 | 233,75 | 235,30 | 0,21% | - |
| 09.07.2026 | 234,20 | 236,10 | 229,75 | 234,80 | 0,23% | - |
| 08.07.2026 | 233,75 | 238,35 | 229,25 | 234,25 | 0,19% | - |
| 07.07.2026 | 226,50 | 235,40 | 223,65 | 233,80 | 3,57% | 14,00 |
| 06.07.2026 | 226,30 | 227,20 | 222,35 | 225,75 | -0,13% | - |
| 03.07.2026 | 224,25 | 226,70 | 224,25 | 226,05 | 0,40% | 16,00 |
| 02.07.2026 | 224,90 | 226,95 | 221,25 | 225,15 | -0,16% | - |
| 01.07.2026 | 220,25 | 227,65 | 219,10 | 225,50 | 2,48% | - |
| 30.06.2026 | 221,05 | 222,80 | 216,70 | 220,05 | -0,25% | 10,00 |
| 29.06.2026 | 224,55 | 227,30 | 218,40 | 220,60 | -1,65% | - |
| 26.06.2026 | 220,65 | 224,70 | 216,80 | 224,30 | 0,25% | - |
| 25.06.2026 | 221,90 | 226,90 | 217,50 | 223,75 | 0,67% | - |
| 24.06.2026 | 218,75 | 223,90 | 216,80 | 222,25 | 2,09% | - |
| 23.06.2026 | 220,25 | 221,60 | 214,05 | 217,70 | 0,21% | 1,00 |
| 22.06.2026 | 230,15 | 233,30 | 214,15 | 217,25 | -5,71% | 16,00 |
| 19.06.2026 | 230,65 | 230,80 | 229,40 | 230,40 | -0,22% | - |
| 18.06.2026 | 230,40 | 234,75 | 229,00 | 230,90 | -0,26% | - |
| 17.06.2026 | 237,15 | 237,90 | 228,90 | 231,50 | -1,70% | - |
| 16.06.2026 | 235,50 | 238,00 | 234,85 | 235,50 | 1,05% | - |
| 15.06.2026 | 242,00 | 245,15 | 232,25 | 233,05 | -4,02% | 20,00 |
| 12.06.2026 | 241,45 | 243,10 | 240,35 | 242,80 | -1,16% | - |
| 11.06.2026 | 249,75 | 253,25 | 243,25 | 245,65 | -1,88% | - |
| 10.06.2026 | 246,15 | 250,40 | 241,80 | 250,35 | 1,56% | - |
| 09.06.2026 | 245,75 | 249,50 | 244,60 | 246,50 | -1,91% | - |
| 08.06.2026 | 257,10 | 259,25 | 249,10 | 251,30 | -1,66% | - |
| 05.06.2026 | 253,05 | 256,75 | 249,25 | 255,55 | 0,51% | - |
| 04.06.2026 | 256,15 | 258,15 | 252,50 | 254,25 | -0,88% | - |
| 03.06.2026 | 255,75 | 257,55 | 252,95 | 256,50 | -0,47% | - |
| 02.06.2026 | 255,05 | 260,60 | 251,25 | 257,70 | 0,62% | - |
| 01.06.2026 | 244,75 | 257,45 | 244,35 | 256,10 | 4,72% | - |
| 29.05.2026 | 252,25 | 255,00 | 242,25 | 244,55 | -3,64% | 23,00 |
| 28.05.2026 | 254,25 | 256,75 | 253,05 | 253,80 | -0,90% | 7,00 |
| 27.05.2026 | 264,00 | 265,30 | 254,95 | 256,10 | -3,19% | 2,00 |
| 26.05.2026 | 269,05 | 269,05 | 263,15 | 264,55 | -1,93% | - |
| 25.05.2026 | 267,30 | 270,45 | 267,30 | 269,75 | 1,14% | - |
| 22.05.2026 | 263,35 | 269,30 | 263,15 | 266,70 | 0,98% | - |
| 21.05.2026 | 260,65 | 265,85 | 257,25 | 264,10 | 0,76% | 2,00 |
| 20.05.2026 | 261,05 | 263,40 | 257,90 | 262,10 | 0,33% | - |
| 19.05.2026 | 260,40 | 265,50 | 257,60 | 261,25 | -0,36% | - |
| 18.05.2026 | 250,85 | 264,30 | 250,85 | 262,20 | 3,17% | 3,00 |
| 15.05.2026 | 251,05 | 255,25 | 246,15 | 254,15 | 0,99% | - |
| 14.05.2026 | 251,95 | 254,95 | 250,00 | 251,65 | 0,68% | - |
| 13.05.2026 | 243,55 | 251,25 | 241,95 | 249,95 | 2,65% | - |
| 12.05.2026 | 244,95 | 245,20 | 240,35 | 243,50 | -0,23% | 2,00 |
| 11.05.2026 | 244,65 | 245,45 | 242,00 | 244,05 | 0,27% | - |
| 08.05.2026 | 237,55 | 245,05 | 232,35 | 243,40 | 3,86% | - |
| 07.05.2026 | 234,75 | 235,55 | 234,10 | 234,35 | -0,13% | - |
| 06.05.2026 | 235,85 | 236,60 | 230,35 | 234,65 | -0,21% | - |
| 05.05.2026 | 234,45 | 236,15 | 231,65 | 235,15 | 0,41% | 6,00 |
| 04.05.2026 | 232,55 | 236,00 | 230,65 | 234,20 | 2,88% | 10,00 |
| 30.04.2026 | 233,55 | 234,95 | 227,30 | 227,65 | -2,28% | - |
| 29.04.2026 | 230,95 | 233,75 | 230,05 | 232,95 | -0,34% | - |
| 28.04.2026 | 228,75 | 234,10 | 226,30 | 233,75 | 1,87% | 104,00 |
| 27.04.2026 | 229,75 | 231,50 | 226,10 | 229,45 | 1,53% | - |
| 24.04.2026 | 237,20 | 239,15 | 216,70 | 226,00 | -3,36% | - |