221,650€
-0,47%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 223,80 | 225,85 | 220,90 | 221,65 | -0,47% | 239,00 |
| 20.02.2025 | 221,35 | 223,65 | 220,60 | 222,70 | 0,18% | 279,00 |
| 19.02.2025 | 220,40 | 223,65 | 220,35 | 222,30 | 0,47% | 146,00 |
| 18.02.2025 | 221,40 | 222,05 | 218,90 | 221,25 | 0,50% | 877,00 |
| 17.02.2025 | 222,05 | 223,00 | 218,95 | 220,15 | 0,71% | 650,00 |
| 14.02.2025 | 219,60 | 220,90 | 216,30 | 218,60 | -0,21% | 181,00 |
| 13.02.2025 | 218,95 | 221,00 | 218,30 | 219,05 | 0,05% | 200,00 |
| 12.02.2025 | 219,55 | 220,85 | 217,35 | 218,95 | -0,21% | 176,00 |
| 11.02.2025 | 214,85 | 219,45 | 213,85 | 219,40 | 1,74% | 664,00 |
| 10.02.2025 | 217,95 | 219,40 | 212,45 | 215,65 | 0,58% | 748,00 |
| 07.02.2025 | 212,90 | 215,70 | 208,00 | 214,40 | 1,23% | 652,00 |
| 06.02.2025 | 213,00 | 216,20 | 210,75 | 211,80 | -0,26% | 398,00 |
| 05.02.2025 | 208,80 | 213,50 | 207,80 | 212,35 | 0,83% | 407,00 |
| 04.02.2025 | 211,25 | 211,90 | 209,35 | 210,60 | 0,43% | 446,00 |
| 03.02.2025 | 204,90 | 210,45 | 204,90 | 209,70 | 1,11% | 969,00 |
| 31.01.2025 | 207,35 | 209,15 | 206,70 | 207,40 | 0,88% | 1.012,00 |
| 30.01.2025 | 206,20 | 207,65 | 203,95 | 205,60 | 0,00% | 344,00 |
| 29.01.2025 | 204,95 | 206,40 | 204,20 | 205,60 | 0,64% | 137,00 |
| 28.01.2025 | 203,80 | 208,00 | 203,35 | 204,30 | 0,79% | 389,00 |
| 27.01.2025 | 197,02 | 204,90 | 195,10 | 202,70 | 0,95% | 720,00 |
| 24.01.2025 | 197,55 | 200,85 | 195,05 | 200,80 | 1,27% | 707,00 |
| 23.01.2025 | 199,15 | 200,33 | 197,30 | 198,27 | -0,30% | 859,00 |
| 22.01.2025 | 203,45 | 204,20 | 198,75 | 198,88 | -1,50% | 440,00 |
| 21.01.2025 | 203,20 | 204,20 | 199,95 | 201,90 | -0,57% | 1.117,00 |
| 20.01.2025 | 204,85 | 206,80 | 201,80 | 203,05 | -0,54% | 782,00 |
| 17.01.2025 | 205,20 | 207,20 | 203,25 | 204,15 | -0,22% | 301,00 |
| 16.01.2025 | 205,50 | 206,10 | 202,90 | 204,60 | 0,29% | 740,00 |
| 15.01.2025 | 203,30 | 205,55 | 202,55 | 204,00 | 0,64% | 501,00 |
| 14.01.2025 | 205,40 | 207,20 | 202,70 | 202,70 | -1,17% | 466,00 |
| 13.01.2025 | 202,50 | 205,20 | 201,45 | 205,10 | 1,48% | 1.786,00 |
| 10.01.2025 | 206,85 | 208,80 | 202,10 | 202,10 | -2,46% | 2.991,00 |
| 09.01.2025 | 205,00 | 209,05 | 204,80 | 207,20 | 0,97% | 2.355,00 |
| 08.01.2025 | 203,40 | 205,70 | 200,90 | 205,20 | 1,43% | 768,00 |
| 07.01.2025 | 202,55 | 205,90 | 201,20 | 202,30 | -0,22% | 678,00 |
| 06.01.2025 | 200,00 | 204,30 | 199,60 | 202,75 | 1,57% | 2.235,00 |
| 03.01.2025 | 201,00 | 202,10 | 197,75 | 199,63 | -0,14% | 889,00 |
| 02.01.2025 | 202,75 | 204,80 | 199,35 | 199,90 | -0,72% | 2.087,00 |
| 30.12.2024 | 195,83 | 208,00 | 195,75 | 201,35 | 2,94% | 3.765,00 |
| 27.12.2024 | 194,58 | 197,45 | 193,45 | 195,60 | 1,73% | 696,00 |
| 23.12.2024 | 192,77 | 196,55 | 189,77 | 192,27 | 0,92% | 896,00 |
| 20.12.2024 | 185,83 | 192,60 | 183,38 | 190,52 | 2,02% | 752,00 |
| 19.12.2024 | 184,25 | 187,55 | 183,00 | 186,75 | 1,07% | 89,00 |
| 18.12.2024 | 185,95 | 187,33 | 184,45 | 184,77 | -0,81% | 62,00 |
| 17.12.2024 | 185,73 | 186,80 | 183,95 | 186,27 | 0,30% | 270,00 |
| 16.12.2024 | 187,88 | 188,98 | 185,60 | 185,73 | -1,30% | 151,00 |
| 13.12.2024 | 191,10 | 191,33 | 187,25 | 188,18 | -1,01% | 150,00 |
| 12.12.2024 | 190,02 | 191,38 | 187,20 | 190,10 | -0,20% | 72,00 |
| 11.12.2024 | 190,85 | 192,15 | 189,85 | 190,48 | -0,01% | 112,00 |
| 10.12.2024 | 189,55 | 191,68 | 187,05 | 190,50 | 0,24% | 176,00 |
| 09.12.2024 | 182,50 | 191,40 | 182,50 | 190,05 | 4,93% | 415,00 |
| 06.12.2024 | 178,10 | 181,75 | 178,10 | 181,13 | 1,46% | 20,00 |
| 05.12.2024 | 177,50 | 178,80 | 175,63 | 178,52 | 0,32% | 4,00 |
| 04.12.2024 | 179,20 | 180,88 | 176,23 | 177,95 | -0,43% | - |
| 03.12.2024 | 183,43 | 183,45 | 178,52 | 178,73 | -2,54% | 75,00 |
| 02.12.2024 | 177,73 | 183,45 | 176,93 | 183,38 | 3,50% | 52,00 |
| 29.11.2024 | 181,98 | 182,70 | 177,13 | 177,18 | -2,77% | 175,00 |
| 28.11.2024 | 182,18 | 183,05 | 181,55 | 182,23 | 0,37% | 110,00 |
| 27.11.2024 | 176,52 | 184,55 | 174,68 | 181,55 | 2,79% | 218,00 |
| 26.11.2024 | 173,88 | 176,63 | 172,50 | 176,63 | 1,90% | 27,00 |
| 25.11.2024 | 173,33 | 174,65 | 172,45 | 173,33 | -0,14% | 41,00 |
| 22.11.2024 | 176,40 | 178,63 | 173,55 | 173,58 | -1,62% | 23,00 |
| 21.11.2024 | 171,43 | 176,60 | 170,60 | 176,43 | 2,60% | 154,00 |
| 20.11.2024 | 168,85 | 173,08 | 168,55 | 171,95 | 2,23% | 35,00 |
| 19.11.2024 | 169,50 | 169,85 | 166,65 | 168,20 | -0,52% | 172,00 |
| 18.11.2024 | 172,93 | 172,93 | 168,30 | 169,08 | -1,64% | 47,00 |
| 15.11.2024 | 173,50 | 175,95 | 171,35 | 171,90 | -1,94% | 73,00 |
| 14.11.2024 | 174,95 | 176,08 | 174,25 | 175,30 | 0,10% | 126,00 |
| 13.11.2024 | 172,88 | 175,15 | 172,13 | 175,13 | 1,07% | 135,00 |
| 12.11.2024 | 174,08 | 175,02 | 172,80 | 173,27 | -0,22% | 1,00 |
| 11.11.2024 | 171,73 | 175,10 | 171,68 | 173,65 | 1,43% | - |
| 08.11.2024 | 172,63 | 173,63 | 171,00 | 171,20 | -0,49% | 40,00 |
| 07.11.2024 | 174,18 | 174,45 | 171,93 | 172,05 | -0,86% | 15,00 |
| 06.11.2024 | 169,65 | 173,88 | 167,55 | 173,55 | 5,82% | 118,00 |
| 05.11.2024 | 163,77 | 164,45 | 162,58 | 164,00 | 0,35% | 3,00 |
| 04.11.2024 | 162,73 | 163,50 | 161,38 | 163,43 | 0,21% | 21,00 |
| 01.11.2024 | 161,60 | 163,85 | 161,60 | 163,08 | 0,29% | 34,00 |
| 31.10.2024 | 162,58 | 164,73 | 161,73 | 162,60 | -0,41% | 50,00 |
| 30.10.2024 | 165,40 | 165,75 | 162,45 | 163,27 | -1,34% | 85,00 |
| 29.10.2024 | 165,88 | 166,75 | 165,25 | 165,50 | -0,03% | 29,00 |
| 28.10.2024 | 168,90 | 170,55 | 165,08 | 165,55 | -1,33% | 180,00 |
| 25.10.2024 | 171,30 | 177,02 | 167,27 | 167,77 | -1,77% | 86,00 |
| 24.10.2024 | 173,05 | 173,73 | 170,63 | 170,80 | -0,81% | 1,00 |
| 23.10.2024 | 172,68 | 173,80 | 171,90 | 172,20 | -0,56% | 20,00 |
| 22.10.2024 | 171,80 | 173,45 | 171,50 | 173,18 | 0,00% | 28,00 |
| 21.10.2024 | 172,58 | 173,27 | 171,15 | 173,18 | 0,23% | 72,00 |
| 18.10.2024 | 171,77 | 173,20 | 171,13 | 172,77 | 0,63% | - |
| 17.10.2024 | 172,30 | 173,63 | 170,43 | 171,70 | -0,33% | 82,00 |
| 16.10.2024 | 173,05 | 174,25 | 171,20 | 172,27 | -0,27% | 76,00 |
| 15.10.2024 | 172,88 | 175,05 | 172,20 | 172,75 | 0,03% | 3,00 |
| 14.10.2024 | 172,00 | 173,60 | 171,80 | 172,70 | 0,48% | 11,00 |
| 11.10.2024 | 170,85 | 172,25 | 170,05 | 171,88 | 0,48% | 28,00 |
| 10.10.2024 | 169,83 | 171,25 | 168,60 | 171,05 | 0,56% | 15,00 |
| 09.10.2024 | 168,40 | 170,45 | 168,00 | 170,10 | 0,68% | 10,00 |
| 08.10.2024 | 167,80 | 169,30 | 167,40 | 168,95 | 0,55% | - |
| 07.10.2024 | 170,15 | 170,60 | 168,00 | 168,02 | -1,39% | 27,00 |
| 04.10.2024 | 169,35 | 172,55 | 169,00 | 170,40 | 0,86% | - |
| 03.10.2024 | 169,65 | 170,02 | 167,35 | 168,95 | -0,60% | - |
| 02.10.2024 | 168,75 | 170,58 | 168,20 | 169,98 | 0,47% | 10,00 |
| 01.10.2024 | 170,40 | 171,73 | 167,48 | 169,18 | -0,86% | 60,00 |
| 30.09.2024 | 171,00 | 171,45 | 169,05 | 170,65 | -0,12% | 75,00 |