303,740$
2,00%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 298,79 | 307,23 | 298,79 | 303,74 | 2,00% | 503.955,00 |
| 08.10.2026 | 293,14 | 298,39 | 290,34 | 297,79 | 1,21% | 1.920.416,00 |
| 07.10.2026 | 293,20 | 299,10 | 292,95 | 294,22 | 0,38% | 1.731.802,00 |
| 06.10.2026 | 291,84 | 294,88 | 290,45 | 293,10 | 0,29% | 889.584,00 |
| 05.10.2026 | 287,89 | 294,73 | 287,12 | 292,26 | 1,37% | 1.136.244,00 |
| 02.10.2026 | 287,81 | 288,68 | 284,60 | 288,32 | 0,49% | 1.241.269,00 |
| 01.10.2026 | 284,38 | 288,41 | 281,46 | 286,90 | 1,73% | 628.343,00 |
| 30.09.2026 | 279,76 | 286,82 | 279,76 | 282,01 | 0,78% | 664.321,00 |
| 29.09.2026 | 279,23 | 280,25 | 275,23 | 279,84 | -0,79% | 688.989,00 |
| 28.09.2026 | 284,02 | 285,07 | 280,17 | 282,07 | -1,80% | 470.680,00 |
| 25.09.2026 | 291,88 | 292,61 | 286,82 | 287,25 | -1,59% | 591.128,00 |
| 24.09.2026 | 294,26 | 298,13 | 291,53 | 291,88 | -0,48% | 613.162,00 |
| 23.09.2026 | 300,57 | 301,91 | 291,76 | 293,28 | -2,05% | 613.315,00 |
| 22.09.2026 | 308,88 | 310,00 | 298,23 | 299,42 | -2,84% | 776.781,00 |
| 21.09.2026 | 303,59 | 308,28 | 302,10 | 308,18 | 1,67% | 1.333.190,00 |
| 18.09.2026 | 302,05 | 307,20 | 300,39 | 303,12 | 0,35% | 1.391.157,00 |
| 17.09.2026 | 297,48 | 303,41 | 293,52 | 302,05 | 1,20% | 645.398,00 |
| 16.09.2026 | 295,89 | 301,83 | 294,68 | 298,46 | 0,40% | 638.271,00 |
| 15.09.2026 | 295,31 | 299,38 | 294,28 | 297,26 | -0,45% | 482.928,00 |
| 14.09.2026 | 299,37 | 302,98 | 296,26 | 298,60 | 2,01% | 681.948,00 |
| 11.09.2026 | 289,86 | 293,01 | 287,61 | 292,71 | 1,34% | 495.088,00 |
| 10.09.2026 | 287,69 | 290,72 | 286,01 | 288,85 | 0,67% | 577.722,00 |
| 09.09.2026 | 282,21 | 288,21 | 280,98 | 286,94 | 1,68% | 743.911,00 |
| 08.09.2026 | 289,16 | 289,49 | 279,04 | 282,20 | -3,38% | 1.174.051,00 |
| 04.09.2026 | 292,23 | 292,91 | 286,90 | 292,08 | -0,43% | 494.592,00 |
| 03.09.2026 | 290,56 | 295,39 | 289,16 | 293,35 | 1,17% | 560.266,00 |
| 02.09.2026 | 288,68 | 290,44 | 285,48 | 289,96 | 0,55% | 766.881,00 |
| 01.09.2026 | 290,78 | 297,73 | 288,00 | 288,37 | 0,03% | 682.152,00 |
| 31.08.2026 | 290,01 | 295,83 | 287,11 | 288,28 | -1,25% | 789.716,00 |
| 28.08.2026 | 298,53 | 300,36 | 290,95 | 291,93 | -0,95% | 698.757,00 |
| 27.08.2026 | 293,36 | 298,09 | 292,01 | 294,73 | 0,59% | 577.743,00 |
| 26.08.2026 | 292,93 | 296,07 | 292,42 | 292,99 | -0,26% | 558.221,00 |
| 25.08.2026 | 289,03 | 294,79 | 287,86 | 293,75 | 1,02% | 606.395,00 |
| 24.08.2026 | 281,99 | 292,47 | 281,81 | 290,79 | 3,19% | 627.499,00 |
| 21.08.2026 | 278,21 | 282,34 | 275,94 | 281,80 | 1,77% | 603.538,00 |
| 20.08.2026 | 272,13 | 278,79 | 271,10 | 276,90 | 1,42% | 548.220,00 |
| 19.08.2026 | 277,23 | 279,18 | 272,46 | 273,03 | -1,34% | 487.984,00 |
| 18.08.2026 | 276,42 | 280,42 | 274,58 | 276,74 | 1,46% | 626.974,00 |
| 17.08.2026 | 280,32 | 284,01 | 271,61 | 272,77 | -4,04% | 736.291,00 |
| 14.08.2026 | 289,09 | 290,00 | 282,62 | 284,24 | -1,01% | 432.112,00 |
| 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 |