163,675€
1,41%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 164,15 | 165,70 | 161,93 | 163,90 | 1,55% | 82,00 |
| 18.09.2024 | 164,52 | 164,88 | 160,98 | 161,40 | -1,85% | - |
| 17.09.2024 | 164,10 | 165,30 | 163,90 | 164,45 | 0,38% | 30,00 |
| 16.09.2024 | 164,55 | 168,35 | 163,38 | 163,83 | -0,71% | 13,00 |
| 13.09.2024 | 162,27 | 165,30 | 161,52 | 165,00 | 1,49% | 7,00 |
| 12.09.2024 | 165,80 | 166,10 | 161,20 | 162,58 | -1,65% | 3,00 |
| 11.09.2024 | 163,00 | 165,35 | 161,68 | 165,30 | 0,64% | 58,00 |
| 10.09.2024 | 164,20 | 165,83 | 163,55 | 164,25 | -0,24% | 35,00 |
| 09.09.2024 | 165,08 | 166,45 | 163,85 | 164,65 | 0,35% | 73,00 |
| 06.09.2024 | 164,23 | 166,77 | 162,70 | 164,08 | -0,58% | 21,00 |
| 05.09.2024 | 166,68 | 167,23 | 163,90 | 165,02 | -1,27% | 10,00 |
| 04.09.2024 | 165,90 | 168,18 | 165,35 | 167,15 | -0,22% | 11,00 |
| 03.09.2024 | 165,83 | 169,58 | 165,08 | 167,52 | 0,84% | 29,00 |
| 02.09.2024 | 166,18 | 166,65 | 165,33 | 166,13 | -0,08% | 4,00 |
| 30.08.2024 | 164,98 | 166,85 | 164,65 | 166,25 | 1,19% | 62,00 |
| 29.08.2024 | 161,88 | 165,75 | 161,77 | 164,30 | 0,75% | - |
| 28.08.2024 | 162,63 | 164,23 | 162,02 | 163,08 | 0,40% | 18,00 |
| 27.08.2024 | 162,52 | 162,98 | 160,95 | 162,43 | -0,06% | 1,00 |
| 26.08.2024 | 160,35 | 163,25 | 160,25 | 162,52 | 1,42% | - |
| 23.08.2024 | 162,65 | 163,68 | 159,50 | 160,25 | -0,99% | 50,00 |
| 22.08.2024 | 161,83 | 163,45 | 161,23 | 161,85 | 0,11% | 100,00 |
| 21.08.2024 | 161,60 | 163,75 | 160,10 | 161,68 | 0,61% | 60,00 |
| 20.08.2024 | 165,55 | 166,43 | 160,27 | 160,70 | -2,58% | 91,00 |
| 19.08.2024 | 162,68 | 164,95 | 162,10 | 164,95 | 1,04% | 72,00 |
| 16.08.2024 | 162,48 | 163,88 | 160,68 | 163,25 | 0,83% | 183,00 |
| 15.08.2024 | 159,58 | 163,10 | 158,98 | 161,90 | 1,90% | 143,00 |
| 14.08.2024 | 159,05 | 159,30 | 156,50 | 158,88 | 0,03% | 90,00 |
| 13.08.2024 | 160,40 | 161,48 | 158,55 | 158,83 | -0,70% | 20,00 |
| 12.08.2024 | 160,63 | 160,98 | 159,08 | 159,95 | -0,20% | - |
| 09.08.2024 | 162,27 | 163,63 | 159,88 | 160,27 | -1,23% | 55,00 |
| 08.08.2024 | 159,98 | 163,40 | 157,13 | 162,27 | 1,01% | 405,00 |
| 07.08.2024 | 163,80 | 166,33 | 160,63 | 160,65 | -0,80% | 69,00 |
| 06.08.2024 | 165,93 | 166,40 | 161,83 | 161,95 | -0,61% | 89,00 |
| 05.08.2024 | 162,52 | 171,00 | 161,60 | 162,95 | -5,11% | 257,00 |
| 02.08.2024 | 171,88 | 174,05 | 169,25 | 171,73 | -1,60% | 141,00 |
| 01.08.2024 | 174,43 | 176,35 | 172,05 | 174,52 | 0,97% | 36,00 |
| 31.07.2024 | 175,23 | 176,43 | 171,55 | 172,85 | -0,14% | 17,00 |
| 30.07.2024 | 172,45 | 175,13 | 171,38 | 173,10 | 0,51% | 333,00 |
| 29.07.2024 | 170,75 | 176,68 | 169,10 | 172,23 | 1,71% | 43,00 |
| 26.07.2024 | 163,48 | 169,33 | 160,95 | 169,33 | 3,93% | 79,00 |
| 25.07.2024 | 161,73 | 164,20 | 159,98 | 162,93 | 0,96% | 52,00 |
| 24.07.2024 | 161,27 | 161,73 | 159,83 | 161,38 | -0,68% | 53,00 |
| 23.07.2024 | 162,43 | 164,20 | 162,02 | 162,48 | -0,32% | 154,00 |
| 22.07.2024 | 163,33 | 164,88 | 162,65 | 163,00 | 0,02% | 16,00 |
| 19.07.2024 | 163,68 | 163,90 | 161,65 | 162,98 | 0,08% | 24,00 |
| 18.07.2024 | 164,73 | 165,93 | 162,77 | 162,85 | -0,69% | 32,00 |
| 17.07.2024 | 164,18 | 165,58 | 160,35 | 163,98 | -0,58% | 234,00 |
| 16.07.2024 | 162,83 | 166,05 | 161,80 | 164,93 | 1,57% | 1,00 |
| 15.07.2024 | 163,73 | 164,50 | 161,83 | 162,38 | -0,32% | 4,00 |
| 12.07.2024 | 160,77 | 163,33 | 159,77 | 162,90 | 1,24% | 11,00 |
| 11.07.2024 | 160,93 | 163,10 | 160,13 | 160,90 | -0,20% | 20,00 |
| 10.07.2024 | 161,20 | 161,93 | 159,98 | 161,23 | 0,09% | 588,00 |
| 09.07.2024 | 162,83 | 163,13 | 160,60 | 161,08 | -0,83% | 288,00 |
| 08.07.2024 | 163,60 | 163,75 | 162,20 | 162,43 | -0,32% | 26,00 |
| 05.07.2024 | 161,35 | 162,95 | 161,27 | 162,95 | 1,13% | 69,00 |
| 04.07.2024 | 162,43 | 162,43 | 160,50 | 161,13 | -0,88% | 157,00 |
| 03.07.2024 | 163,88 | 163,98 | 161,52 | 162,55 | -0,69% | 196,00 |
| 02.07.2024 | 163,48 | 166,52 | 162,65 | 163,68 | 0,09% | 472,00 |
| 01.07.2024 | 165,98 | 166,30 | 163,27 | 163,52 | -1,57% | 49,00 |
| 28.06.2024 | 167,15 | 167,95 | 165,52 | 166,13 | -0,20% | 113,00 |
| 27.06.2024 | 167,13 | 167,90 | 165,50 | 166,45 | -0,85% | 141,00 |
| 26.06.2024 | 166,55 | 168,38 | 165,90 | 167,88 | 1,11% | 18,00 |
| 25.06.2024 | 168,00 | 169,25 | 165,80 | 166,02 | -0,95% | 239,00 |
| 24.06.2024 | 169,30 | 170,55 | 167,13 | 167,63 | -1,35% | 171,00 |
| 21.06.2024 | 169,10 | 171,30 | 168,45 | 169,93 | 0,53% | - |
| 20.06.2024 | 166,95 | 169,40 | 165,83 | 169,02 | 1,76% | 131,00 |
| 19.06.2024 | 166,10 | 166,95 | 165,70 | 166,10 | 0,06% | 36,00 |
| 18.06.2024 | 166,08 | 166,88 | 165,33 | 166,00 | -0,05% | 27,00 |
| 17.06.2024 | 169,10 | 170,05 | 165,25 | 166,08 | -1,41% | 210,00 |
| 14.06.2024 | 167,83 | 169,35 | 167,20 | 168,45 | 0,60% | 147,00 |
| 13.06.2024 | 167,77 | 168,40 | 166,08 | 167,45 | 0,46% | - |
| 12.06.2024 | 169,60 | 169,70 | 165,75 | 166,68 | -1,62% | 6,00 |
| 11.06.2024 | 167,23 | 169,50 | 166,05 | 169,43 | 1,19% | 133,00 |
| 10.06.2024 | 167,90 | 168,10 | 166,00 | 167,43 | 0,19% | 66,00 |
| 07.06.2024 | 165,93 | 168,30 | 165,85 | 167,10 | 0,86% | 49,00 |
| 06.06.2024 | 166,18 | 166,98 | 165,35 | 165,68 | -0,30% | 130,00 |
| 05.06.2024 | 164,58 | 166,27 | 163,52 | 166,18 | 1,10% | 30,00 |
| 04.06.2024 | 160,50 | 164,48 | 159,40 | 164,38 | 2,45% | - |
| 03.06.2024 | 161,10 | 161,85 | 159,83 | 160,45 | -0,11% | 49,00 |
| 31.05.2024 | 156,15 | 160,85 | 155,50 | 160,63 | 2,60% | 17,00 |
| 30.05.2024 | 157,18 | 157,65 | 155,70 | 156,55 | -1,07% | 117,00 |
| 29.05.2024 | 157,05 | 158,50 | 156,60 | 158,25 | 0,48% | 56,00 |
| 28.05.2024 | 158,20 | 158,65 | 156,70 | 157,50 | -0,76% | 29,00 |
| 27.05.2024 | 157,70 | 158,85 | 157,45 | 158,70 | 0,59% | 129,00 |
| 24.05.2024 | 159,25 | 159,25 | 156,52 | 157,77 | -0,88% | 266,00 |
| 23.05.2024 | 163,08 | 163,90 | 158,45 | 159,18 | -1,58% | 131,00 |
| 22.05.2024 | 161,30 | 162,23 | 160,25 | 161,73 | 0,76% | 140,00 |
| 21.05.2024 | 158,95 | 160,52 | 157,63 | 160,50 | 1,02% | 110,00 |
| 20.05.2024 | 157,25 | 158,93 | 156,40 | 158,88 | 1,15% | 63,00 |
| 17.05.2024 | 156,95 | 157,95 | 156,15 | 157,08 | -0,14% | 512,00 |
| 16.05.2024 | 155,70 | 157,85 | 155,10 | 157,30 | 1,13% | 150,00 |
| 15.05.2024 | 156,85 | 157,45 | 154,88 | 155,55 | -0,80% | 133,00 |
| 14.05.2024 | 158,55 | 159,55 | 156,30 | 156,80 | -1,12% | 80,00 |
| 13.05.2024 | 159,38 | 160,25 | 157,63 | 158,58 | -0,27% | 216,00 |
| 10.05.2024 | 157,75 | 159,68 | 157,05 | 159,00 | 0,95% | 154,00 |
| 09.05.2024 | 156,55 | 157,85 | 155,85 | 157,50 | 0,35% | 90,00 |
| 08.05.2024 | 157,90 | 158,43 | 156,70 | 156,95 | -0,43% | 182,00 |
| 07.05.2024 | 156,75 | 158,05 | 156,58 | 157,63 | 0,53% | 85,00 |
| 06.05.2024 | 156,35 | 157,70 | 155,70 | 156,80 | 0,22% | 64,00 |
| 03.05.2024 | 156,60 | 158,00 | 155,43 | 156,45 | -0,21% | 249,00 |