287,150$
1,49%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 285,73 | 288,06 | 281,00 | 287,15 | 1,49% | 693.119,00 |
| 12.08.2026 | 283,80 | 288,92 | 281,88 | 282,94 | -1,63% | 625.440,00 |
| 11.08.2026 | 291,86 | 295,87 | 287,30 | 287,63 | -1,95% | 738.136,00 |
| 10.08.2026 | 292,35 | 296,95 | 292,12 | 293,34 | -0,41% | 1.084.103,00 |
| 07.08.2026 | 294,32 | 296,15 | 291,76 | 294,56 | 0,69% | 542.200,00 |
| 06.08.2026 | 293,82 | 297,97 | 289,57 | 292,53 | -0,30% | 515.962,00 |
| 05.08.2026 | 302,13 | 302,60 | 292,37 | 293,41 | -1,94% | 1.047.244,00 |
| 04.08.2026 | 294,65 | 300,62 | 293,29 | 299,20 | 0,10% | 821.163,00 |
| 03.08.2026 | 292,20 | 303,00 | 289,51 | 298,89 | 3,06% | 858.129,00 |
| 31.07.2026 | 283,66 | 294,12 | 280,35 | 290,02 | 1,20% | 1.098.763,00 |
| 30.07.2026 | 282,26 | 288,41 | 278,95 | 286,58 | -1,49% | 736.944,00 |
| 29.07.2026 | 284,45 | 295,36 | 282,98 | 290,92 | 3,48% | 862.379,00 |
| 28.07.2026 | 280,75 | 284,35 | 278,16 | 281,15 | 2,30% | 713.800,00 |
| 27.07.2026 | 284,79 | 284,80 | 272,92 | 274,82 | -1,85% | 819.548,00 |
| 24.07.2026 | 263,82 | 280,45 | 256,83 | 280,00 | 7,04% | 2.047.441,00 |
| 23.07.2026 | 263,23 | 266,00 | 255,21 | 261,58 | -0,38% | 1.100.291,00 |
| 22.07.2026 | 269,05 | 269,05 | 260,16 | 262,59 | -1,34% | 759.457,00 |
| 21.07.2026 | 274,21 | 276,94 | 265,06 | 266,15 | -4,13% | 985.358,00 |
| 20.07.2026 | 277,66 | 280,59 | 275,53 | 277,61 | -0,02% | 678.746,00 |
| 17.07.2026 | 273,60 | 278,90 | 273,19 | 277,66 | 0,89% | 648.083,00 |
| 16.07.2026 | 275,05 | 278,51 | 269,80 | 275,22 | 1,74% | 704.875,00 |
| 15.07.2026 | 268,61 | 271,77 | 266,92 | 270,52 | 0,62% | 830.863,00 |
| 14.07.2026 | 266,17 | 270,49 | 265,16 | 268,85 | -0,54% | 509.315,00 |
| 13.07.2026 | 272,00 | 273,44 | 269,27 | 270,31 | 0,07% | 457.369,00 |
| 10.07.2026 | 271,74 | 272,07 | 267,35 | 270,11 | 0,05% | 364.620,00 |
| 09.07.2026 | 264,55 | 270,06 | 262,20 | 269,98 | 0,90% | 795.949,00 |
| 08.07.2026 | 265,58 | 272,00 | 265,33 | 267,58 | 0,30% | 837.542,00 |
| 07.07.2026 | 264,68 | 269,34 | 262,12 | 266,78 | 2,95% | 727.943,00 |
| 06.07.2026 | 255,14 | 259,33 | 253,96 | 259,13 | 1,05% | 691.955,00 |
| 02.07.2026 | 254,71 | 259,66 | 254,31 | 256,43 | 0,21% | 631.037,00 |
| 01.07.2026 | 255,83 | 259,73 | 254,31 | 255,90 | 1,73% | 635.277,00 |
| 30.06.2026 | 250,29 | 253,45 | 247,26 | 251,56 | -0,37% | 711.270,00 |
| 29.06.2026 | 257,45 | 260,00 | 249,33 | 252,49 | -1,22% | 845.254,00 |
| 26.06.2026 | 253,96 | 256,21 | 252,62 | 255,62 | 1,90% | 1.041.004,00 |
| 25.06.2026 | 248,49 | 256,55 | 245,17 | 250,85 | -0,49% | 737.358,00 |
| 24.06.2026 | 246,74 | 254,30 | 245,79 | 252,08 | 1,97% | 940.600,00 |
| 23.06.2026 | 250,00 | 251,04 | 245,37 | 247,22 | -0,19% | 1.176.201,00 |
| 22.06.2026 | 261,06 | 264,39 | 244,74 | 247,69 | -6,40% | 1.690.707,00 |
| 18.06.2026 | 267,44 | 267,99 | 262,13 | 264,64 | -0,11% | 1.820.927,00 |
| 17.06.2026 | 270,45 | 271,19 | 263,80 | 264,92 | -3,27% | 612.714,00 |
| 16.06.2026 | 273,40 | 276,35 | 272,22 | 273,87 | 0,33% | 554.694,00 |
| 15.06.2026 | 280,49 | 280,49 | 269,42 | 272,96 | -2,48% | 770.312,00 |
| 12.06.2026 | 279,73 | 281,74 | 278,61 | 279,89 | 0,11% | 474.799,00 |
| 11.06.2026 | 287,65 | 287,65 | 278,81 | 279,57 | -2,96% | 700.398,00 |
| 10.06.2026 | 283,79 | 289,65 | 281,42 | 288,09 | 1,48% | 971.746,00 |
| 09.06.2026 | 283,54 | 287,67 | 280,38 | 283,89 | 0,17% | 729.569,00 |
| 08.06.2026 | 290,20 | 292,51 | 283,05 | 283,41 | -3,90% | 962.103,00 |
| 05.06.2026 | 292,97 | 295,83 | 291,06 | 294,92 | 0,38% | 505.646,00 |
| 04.06.2026 | 299,99 | 300,19 | 293,62 | 293,79 | -1,11% | 432.097,00 |
| 03.06.2026 | 296,94 | 299,08 | 292,67 | 297,08 | -0,11% | 485.436,00 |
| 02.06.2026 | 293,45 | 302,97 | 292,48 | 297,41 | 0,28% | 724.545,00 |
| 01.06.2026 | 286,11 | 299,48 | 285,42 | 296,59 | 3,93% | 885.046,00 |
| 29.05.2026 | 296,59 | 296,59 | 281,99 | 285,38 | -3,63% | 1.768.262,00 |
| 28.05.2026 | 296,24 | 298,57 | 294,90 | 296,14 | 0,17% | 536.530,00 |
| 27.05.2026 | 305,30 | 305,52 | 295,01 | 295,65 | -3,73% | 873.807,00 |
| 26.05.2026 | 310,12 | 311,41 | 305,95 | 307,09 | -0,94% | 770.382,00 |
| 22.05.2026 | 305,92 | 312,48 | 304,91 | 310,00 | 1,33% | 896.531,00 |
| 21.05.2026 | 300,10 | 308,79 | 296,83 | 305,93 | 0,97% | 1.015.266,00 |
| 20.05.2026 | 300,09 | 305,55 | 298,02 | 303,00 | 0,12% | 686.301,00 |
| 19.05.2026 | 303,83 | 308,40 | 301,90 | 302,63 | -0,88% | 789.797,00 |
| 18.05.2026 | 297,91 | 307,80 | 295,63 | 305,31 | 2,60% | 720.766,00 |
| 15.05.2026 | 293,12 | 298,11 | 293,02 | 297,57 | 1,58% | 684.128,00 |
| 14.05.2026 | 294,46 | 297,83 | 292,00 | 292,95 | -0,74% | 600.511,00 |
| 13.05.2026 | 285,60 | 296,01 | 284,29 | 295,14 | 3,27% | 812.111,00 |
| 12.05.2026 | 287,60 | 287,60 | 281,94 | 285,80 | -0,23% | 634.220,00 |
| 11.05.2026 | 286,68 | 288,54 | 283,75 | 286,47 | -0,60% | 994.579,00 |
| 08.05.2026 | 276,78 | 288,89 | 273,51 | 288,21 | 3,50% | 895.209,00 |
| 07.05.2026 | 274,72 | 280,70 | 274,72 | 278,47 | 0,98% | 819.539,00 |
| 06.05.2026 | 272,47 | 277,97 | 270,27 | 275,76 | 0,00% | 1.025.399,00 |
| 05.05.2026 | 272,18 | 276,27 | 271,04 | 275,77 | 0,59% | 528.757,00 |
| 04.05.2026 | 270,84 | 276,57 | 270,84 | 274,15 | 0,63% | 499.128,00 |
| 01.05.2026 | 271,09 | 273,78 | 269,73 | 272,44 | 1,41% | 589.281,00 |
| 30.04.2026 | 272,11 | 272,11 | 265,99 | 268,66 | -1,44% | 783.800,00 |
| 29.04.2026 | 269,63 | 272,66 | 268,84 | 272,60 | 0,81% | 454.669,00 |
| 28.04.2026 | 270,49 | 274,26 | 269,12 | 270,40 | 0,93% | 760.797,00 |
| 27.04.2026 | 267,39 | 271,97 | 264,36 | 267,90 | -0,48% | 902.245,00 |
| 24.04.2026 | 276,53 | 276,95 | 253,51 | 269,20 | -2,80% | 1.668.095,00 |
| 23.04.2026 | 269,76 | 277,20 | 265,77 | 276,95 | 2,64% | 1.029.033,00 |
| 22.04.2026 | 271,30 | 271,35 | 267,81 | 269,83 | 0,02% | 744.512,00 |
| 21.04.2026 | 275,81 | 276,29 | 266,20 | 269,78 | -2,19% | 1.105.389,00 |
| 20.04.2026 | 274,24 | 278,69 | 273,27 | 275,81 | 0,64% | 613.495,00 |
| 17.04.2026 | 274,79 | 276,13 | 272,47 | 274,05 | 0,07% | 787.298,00 |
| 16.04.2026 | 275,27 | 278,19 | 273,03 | 273,85 | -0,51% | 760.422,00 |
| 15.04.2026 | 268,66 | 276,76 | 268,10 | 275,26 | 2,58% | 1.044.171,00 |
| 14.04.2026 | 271,04 | 272,00 | 264,24 | 268,34 | -1,14% | 992.475,00 |
| 13.04.2026 | 261,97 | 271,69 | 261,55 | 271,44 | 4,49% | 861.614,00 |
| 10.04.2026 | 269,85 | 270,10 | 258,78 | 259,78 | -3,74% | 833.421,00 |
| 09.04.2026 | 271,01 | 272,31 | 267,67 | 269,88 | -0,38% | 734.495,00 |
| 08.04.2026 | 271,47 | 273,14 | 266,91 | 270,90 | -1,40% | 852.266,00 |
| 07.04.2026 | 274,00 | 282,53 | 273,40 | 274,75 | 0,09% | 1.317.950,00 |
| 06.04.2026 | 259,41 | 274,92 | 258,91 | 274,51 | 5,64% | 1.058.592,00 |
| 02.04.2026 | 254,33 | 260,48 | 251,73 | 259,85 | 3,62% | 1.086.922,00 |
| 01.04.2026 | 248,19 | 252,00 | 245,48 | 250,77 | 0,97% | 759.176,00 |
| 31.03.2026 | 250,49 | 252,40 | 246,52 | 248,36 | -0,52% | 1.089.955,00 |
| 30.03.2026 | 250,48 | 253,86 | 248,40 | 249,67 | 0,88% | 819.941,00 |
| 27.03.2026 | 249,61 | 249,61 | 245,75 | 247,48 | -1,32% | 714.554,00 |
| 26.03.2026 | 251,72 | 255,00 | 249,02 | 250,80 | -0,36% | 822.483,00 |
| 25.03.2026 | 245,61 | 252,48 | 242,66 | 251,70 | 4,38% | 1.249.257,00 |
| 24.03.2026 | 241,67 | 243,60 | 239,50 | 241,14 | 0,09% | 626.285,00 |
| 23.03.2026 | 240,79 | 243,00 | 238,21 | 240,92 | 0,06% | 546.832,00 |