245,750€
1,61%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 242,75 | 245,90 | 240,75 | 245,80 | 1,63% | 260,00 |
| 26.06.2025 | 242,25 | 242,90 | 239,75 | 241,85 | -0,19% | 199,00 |
| 25.06.2025 | 245,60 | 245,95 | 241,75 | 242,30 | -1,26% | 44,00 |
| 24.06.2025 | 245,70 | 246,80 | 242,30 | 245,40 | 0,45% | 44,00 |
| 23.06.2025 | 241,55 | 246,20 | 240,50 | 244,30 | 0,27% | 184,00 |
| 20.06.2025 | 243,70 | 245,50 | 241,45 | 243,65 | 0,74% | - |
| 19.06.2025 | 244,55 | 244,60 | 241,20 | 241,85 | -1,31% | 30,00 |
| 18.06.2025 | 247,20 | 248,05 | 243,10 | 245,05 | -0,89% | 319,00 |
| 17.06.2025 | 242,15 | 248,20 | 240,70 | 247,25 | 1,67% | 64,00 |
| 16.06.2025 | 242,95 | 243,90 | 240,75 | 243,20 | 0,45% | 144,00 |
| 13.06.2025 | 240,30 | 244,90 | 239,70 | 242,10 | -0,47% | 144,00 |
| 12.06.2025 | 242,00 | 243,90 | 239,30 | 243,25 | -0,16% | 82,00 |
| 11.06.2025 | 242,95 | 244,20 | 240,90 | 243,65 | 0,04% | 224,00 |
| 10.06.2025 | 244,95 | 245,50 | 240,30 | 243,55 | -0,53% | 515,00 |
| 09.06.2025 | 248,10 | 251,20 | 244,00 | 244,85 | -2,08% | 159,00 |
| 06.06.2025 | 243,70 | 250,50 | 243,20 | 250,05 | 2,96% | 292,00 |
| 05.06.2025 | 240,20 | 244,40 | 238,50 | 242,85 | 0,91% | 390,00 |
| 04.06.2025 | 242,65 | 243,30 | 239,80 | 240,65 | -0,78% | 130,00 |
| 03.06.2025 | 240,55 | 242,80 | 237,45 | 242,55 | 0,75% | 473,00 |
| 02.06.2025 | 237,70 | 241,30 | 234,60 | 240,75 | 0,33% | 1.634,00 |
| 30.05.2025 | 236,45 | 240,25 | 234,80 | 239,95 | 1,57% | 794,00 |
| 29.05.2025 | 244,20 | 245,10 | 234,30 | 236,25 | -0,86% | 268,00 |
| 28.05.2025 | 237,20 | 241,10 | 236,95 | 238,30 | 0,19% | 118,00 |
| 27.05.2025 | 249,25 | 250,00 | 233,95 | 237,85 | -4,82% | 511,00 |
| 26.05.2025 | 247,80 | 251,80 | 246,90 | 249,90 | 1,54% | 472,00 |
| 23.05.2025 | 248,70 | 249,90 | 245,95 | 246,10 | -1,58% | 203,00 |
| 22.05.2025 | 248,55 | 250,65 | 246,20 | 250,05 | 0,68% | 282,00 |
| 21.05.2025 | 246,60 | 248,90 | 245,75 | 248,35 | -0,20% | 249,00 |
| 20.05.2025 | 252,40 | 254,10 | 247,45 | 248,85 | -0,92% | 506,00 |
| 19.05.2025 | 252,50 | 253,50 | 250,00 | 251,15 | -1,16% | 910,00 |
| 16.05.2025 | 250,40 | 254,25 | 249,90 | 254,10 | 1,01% | 312,00 |
| 15.05.2025 | 246,20 | 251,75 | 244,40 | 251,55 | 1,66% | 159,00 |
| 14.05.2025 | 247,25 | 247,90 | 242,70 | 247,45 | 0,41% | 438,00 |
| 13.05.2025 | 250,50 | 255,85 | 246,35 | 246,45 | -2,12% | 675,00 |
| 12.05.2025 | 253,00 | 257,40 | 246,40 | 251,80 | 0,78% | 372,00 |
| 09.05.2025 | 254,50 | 255,50 | 249,40 | 249,85 | -1,65% | 157,00 |
| 08.05.2025 | 255,60 | 256,00 | 251,85 | 254,05 | 0,00% | 602,00 |
| 07.05.2025 | 250,45 | 255,55 | 247,60 | 254,05 | 2,05% | 431,00 |
| 06.05.2025 | 251,75 | 253,65 | 248,40 | 248,95 | -0,99% | 467,00 |
| 05.05.2025 | 252,25 | 254,30 | 247,95 | 251,45 | 0,08% | 746,00 |
| 02.05.2025 | 247,20 | 251,40 | 245,65 | 251,25 | 0,84% | 240,00 |
| 30.04.2025 | 243,65 | 249,25 | 242,15 | 249,15 | 1,84% | 177,00 |
| 29.04.2025 | 242,65 | 245,35 | 240,25 | 244,65 | 1,16% | 252,00 |
| 28.04.2025 | 238,45 | 246,30 | 237,60 | 241,85 | 0,71% | 703,00 |
| 25.04.2025 | 218,65 | 243,50 | 216,60 | 240,15 | 8,30% | 469,00 |
| 24.04.2025 | 220,85 | 225,30 | 218,65 | 221,75 | -0,18% | 52,00 |
| 23.04.2025 | 222,30 | 223,35 | 218,30 | 222,15 | 2,21% | 226,00 |
| 22.04.2025 | 208,75 | 217,45 | 208,60 | 217,35 | 0,23% | 464,00 |
| 17.04.2025 | 218,55 | 219,60 | 215,25 | 216,85 | 0,46% | 18,00 |
| 16.04.2025 | 215,20 | 223,70 | 214,60 | 215,85 | -2,70% | 329,00 |
| 15.04.2025 | 217,25 | 222,80 | 217,05 | 221,85 | 1,93% | 489,00 |
| 14.04.2025 | 220,25 | 223,50 | 214,55 | 217,65 | -0,07% | 887,00 |
| 11.04.2025 | 217,90 | 220,25 | 210,50 | 217,80 | 0,48% | 75,00 |
| 10.04.2025 | 221,60 | 222,40 | 210,20 | 216,75 | -3,06% | 309,00 |
| 09.04.2025 | 208,60 | 224,20 | 207,70 | 223,60 | 4,10% | 363,00 |
| 08.04.2025 | 216,25 | 222,20 | 212,55 | 214,80 | -0,02% | 1.474,00 |
| 07.04.2025 | 209,25 | 218,95 | 200,95 | 214,85 | -2,05% | 2.434,00 |
| 04.04.2025 | 229,85 | 232,05 | 218,90 | 219,35 | -5,35% | 723,00 |
| 03.04.2025 | 226,45 | 234,40 | 223,40 | 231,75 | -1,63% | 1.040,00 |
| 02.04.2025 | 235,70 | 237,50 | 232,80 | 235,60 | -0,30% | 366,00 |
| 01.04.2025 | 234,65 | 238,65 | 234,10 | 236,30 | 0,57% | 623,00 |
| 31.03.2025 | 230,70 | 235,40 | 227,90 | 234,95 | 1,32% | 940,00 |
| 28.03.2025 | 235,20 | 237,05 | 231,85 | 231,90 | -1,72% | 217,00 |
| 27.03.2025 | 231,50 | 237,35 | 229,85 | 235,95 | 2,25% | 111,00 |
| 26.03.2025 | 228,45 | 231,70 | 227,10 | 230,75 | 1,34% | 188,00 |
| 25.03.2025 | 227,45 | 229,10 | 225,65 | 227,70 | 0,20% | 439,00 |
| 24.03.2025 | 227,60 | 228,90 | 226,05 | 227,25 | 0,49% | 377,00 |
| 21.03.2025 | 223,75 | 227,10 | 221,70 | 226,15 | 1,28% | 205,00 |
| 20.03.2025 | 223,35 | 224,90 | 221,15 | 223,30 | 0,52% | 142,00 |
| 19.03.2025 | 219,40 | 222,60 | 218,70 | 222,15 | 1,44% | 277,00 |
| 18.03.2025 | 217,70 | 220,00 | 216,70 | 219,00 | 0,34% | 3.042,00 |
| 17.03.2025 | 218,10 | 220,50 | 217,30 | 218,25 | -0,43% | 345,00 |
| 14.03.2025 | 216,60 | 219,65 | 215,10 | 219,20 | 1,91% | 205,00 |
| 13.03.2025 | 215,90 | 217,65 | 214,20 | 215,10 | -0,53% | 321,00 |
| 12.03.2025 | 217,35 | 219,75 | 214,95 | 216,25 | -0,21% | 109,00 |
| 11.03.2025 | 220,50 | 221,30 | 215,25 | 216,70 | -1,83% | 441,00 |
| 10.03.2025 | 220,70 | 223,50 | 217,70 | 220,75 | -0,41% | 424,00 |
| 07.03.2025 | 222,15 | 224,20 | 217,20 | 221,65 | -0,43% | 393,00 |
| 06.03.2025 | 222,65 | 225,40 | 220,35 | 222,60 | -0,34% | 864,00 |
| 05.03.2025 | 224,75 | 225,00 | 218,90 | 223,35 | -0,02% | 330,00 |
| 04.03.2025 | 230,00 | 230,20 | 223,15 | 223,40 | -2,55% | 868,00 |
| 03.03.2025 | 229,55 | 231,20 | 226,95 | 229,25 | -0,04% | 351,00 |
| 28.02.2025 | 226,00 | 229,40 | 223,55 | 229,35 | 1,62% | 430,00 |
| 27.02.2025 | 227,25 | 230,25 | 224,50 | 225,70 | -0,11% | 233,00 |
| 26.02.2025 | 228,45 | 230,10 | 225,90 | 225,95 | -0,31% | 489,00 |
| 25.02.2025 | 222,40 | 227,60 | 220,90 | 226,65 | 1,55% | 833,00 |
| 24.02.2025 | 221,75 | 223,60 | 220,80 | 223,20 | 0,70% | 156,00 |
| 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 |