202,800€
2,04%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 203,75 | 204,90 | 199,13 | 203,10 | 2,19% | 443,00 |
| 03.01.2025 | 199,50 | 204,00 | 198,75 | 198,75 | -3,05% | 125,00 |
| 02.01.2025 | 204,10 | 208,00 | 201,20 | 205,00 | -1,35% | 334,00 |
| 30.12.2024 | 200,00 | 208,90 | 195,00 | 207,80 | 6,70% | 60,00 |
| 27.12.2024 | 194,05 | 196,90 | 194,05 | 194,75 | 1,33% | 50,00 |
| 23.12.2024 | 191,95 | 197,15 | 191,75 | 192,20 | 0,26% | 6,00 |
| 20.12.2024 | 185,00 | 191,70 | 183,30 | 191,70 | 4,41% | 175,00 |
| 19.12.2024 | 183,10 | 183,60 | 182,70 | 183,60 | -0,05% | - |
| 18.12.2024 | 184,00 | 184,45 | 183,70 | 183,70 | 0,14% | 30,00 |
| 17.12.2024 | 183,80 | 183,80 | 182,80 | 183,45 | -1,53% | - |
| 16.12.2024 | 186,20 | 187,00 | 186,20 | 186,30 | -0,32% | 55,00 |
| 13.12.2024 | 189,40 | 189,55 | 186,90 | 186,90 | -0,80% | - |
| 12.12.2024 | 188,15 | 188,40 | 188,15 | 188,40 | -0,32% | - |
| 11.12.2024 | 189,55 | 189,60 | 189,00 | 189,00 | -0,24% | - |
| 10.12.2024 | 188,00 | 189,45 | 188,00 | 189,45 | 3,52% | 15,00 |
| 09.12.2024 | 182,45 | 185,05 | 182,45 | 183,00 | 3,27% | 1,00 |
| 06.12.2024 | 177,00 | 177,20 | 176,95 | 177,20 | 1,11% | 7,00 |
| 05.12.2024 | 175,65 | 175,70 | 175,25 | 175,25 | -2,07% | - |
| 04.12.2024 | 177,80 | 178,95 | 177,75 | 178,95 | -1,38% | - |
| 03.12.2024 | 181,90 | 181,90 | 181,35 | 181,45 | 1,94% | - |
| 02.12.2024 | 176,55 | 178,00 | 176,50 | 178,00 | -1,25% | - |
| 29.11.2024 | 180,00 | 183,30 | 180,00 | 180,25 | -0,55% | 10,00 |
| 28.11.2024 | 180,65 | 181,25 | 180,65 | 181,25 | -3,38% | - |
| 27.11.2024 | 174,60 | 187,60 | 173,35 | 187,60 | 8,75% | 2,00 |
| 26.11.2024 | 172,15 | 172,50 | 171,80 | 172,50 | 1,26% | 15,00 |
| 25.11.2024 | 172,40 | 174,65 | 170,35 | 170,35 | -2,99% | 11,00 |
| 22.11.2024 | 174,75 | 175,60 | 174,60 | 175,60 | 3,32% | - |
| 21.11.2024 | 170,15 | 170,15 | 169,95 | 169,95 | 1,34% | - |
| 20.11.2024 | 167,45 | 167,70 | 167,45 | 167,70 | 0,60% | - |
| 19.11.2024 | 168,15 | 168,15 | 166,70 | 166,70 | -1,19% | - |
| 18.11.2024 | 170,85 | 171,20 | 168,70 | 168,70 | -1,83% | - |
| 15.11.2024 | 171,70 | 171,85 | 171,45 | 171,85 | -0,98% | - |
| 14.11.2024 | 178,70 | 178,70 | 173,55 | 173,55 | 1,14% | 3,00 |
| 13.11.2024 | 171,45 | 171,90 | 171,45 | 171,60 | -1,10% | - |
| 12.11.2024 | 172,50 | 173,50 | 172,40 | 173,50 | 1,34% | - |
| 11.11.2024 | 170,70 | 171,20 | 170,60 | 171,20 | 0,09% | - |
| 08.11.2024 | 171,20 | 171,25 | 171,05 | 171,05 | -0,64% | - |
| 07.11.2024 | 172,35 | 172,35 | 172,15 | 172,15 | 2,17% | - |
| 06.11.2024 | 168,15 | 168,50 | 167,70 | 168,50 | 5,08% | - |
| 05.11.2024 | 162,35 | 162,35 | 160,35 | 160,35 | 1,04% | - |
| 04.11.2024 | 160,90 | 160,90 | 158,70 | 158,70 | -0,87% | - |
| 01.11.2024 | 160,95 | 160,95 | 159,45 | 160,10 | 0,25% | - |
| 31.10.2024 | 160,95 | 160,95 | 159,05 | 159,70 | -0,87% | - |
| 30.10.2024 | 164,05 | 164,05 | 161,10 | 161,10 | -0,43% | - |
| 29.10.2024 | 164,30 | 164,30 | 161,80 | 161,80 | -1,91% | 60,00 |
| 28.10.2024 | 167,45 | 167,45 | 164,95 | 164,95 | -2,22% | - |
| 25.10.2024 | 170,15 | 170,15 | 168,70 | 168,70 | -0,18% | - |
| 24.10.2024 | 171,60 | 171,95 | 169,00 | 169,00 | -0,12% | - |
| 23.10.2024 | 171,25 | 171,60 | 169,20 | 169,20 | 0,30% | - |
| 22.10.2024 | 170,70 | 170,95 | 168,70 | 168,70 | -0,18% | - |
| 21.10.2024 | 169,95 | 170,25 | 169,00 | 169,00 | 0,60% | - |
| 18.10.2024 | 170,45 | 170,70 | 168,00 | 168,00 | -1,06% | - |
| 17.10.2024 | 171,55 | 171,65 | 169,80 | 169,80 | 0,18% | - |
| 16.10.2024 | 171,60 | 171,70 | 169,50 | 169,50 | 0,06% | - |
| 15.10.2024 | 171,30 | 171,35 | 169,40 | 169,40 | -0,94% | - |
| 14.10.2024 | 170,50 | 175,75 | 169,35 | 171,00 | 2,40% | 120,00 |
| 11.10.2024 | 169,25 | 169,25 | 167,00 | 167,00 | 0,69% | - |
| 10.10.2024 | 168,40 | 168,40 | 165,85 | 165,85 | -0,03% | - |
| 09.10.2024 | 167,00 | 167,00 | 165,90 | 165,90 | 0,27% | - |
| 08.10.2024 | 166,10 | 166,35 | 165,45 | 165,45 | -0,39% | - |
| 07.10.2024 | 168,80 | 168,80 | 166,10 | 166,10 | -1,28% | - |
| 04.10.2024 | 167,80 | 168,25 | 167,80 | 168,25 | -0,15% | - |
| 03.10.2024 | 168,30 | 171,25 | 165,95 | 168,50 | 1,69% | 27,00 |
| 02.10.2024 | 167,20 | 171,80 | 165,70 | 165,70 | 0,12% | 3,00 |
| 01.10.2024 | 168,95 | 169,55 | 165,50 | 165,50 | -0,87% | - |
| 30.09.2024 | 168,90 | 169,25 | 166,80 | 166,95 | 1,95% | 36,00 |
| 27.09.2024 | 165,15 | 165,50 | 163,75 | 163,75 | 2,60% | - |
| 26.09.2024 | 165,00 | 165,00 | 159,60 | 159,60 | -0,68% | 10,00 |
| 25.09.2024 | 162,15 | 162,40 | 160,70 | 160,70 | -0,03% | - |
| 24.09.2024 | 162,75 | 162,75 | 160,75 | 160,75 | 0,47% | - |
| 23.09.2024 | 161,45 | 162,10 | 160,00 | 160,00 | -0,40% | - |
| 20.09.2024 | 161,35 | 161,85 | 160,65 | 160,65 | 0,41% | - |
| 19.09.2024 | 160,00 | 160,00 | 160,00 | 160,00 | -0,90% | - |
| 18.09.2024 | 163,30 | 163,35 | 161,45 | 161,45 | -0,19% | - |
| 17.09.2024 | 162,70 | 162,90 | 161,75 | 161,75 | 0,43% | - |
| 16.09.2024 | 162,80 | 162,90 | 161,05 | 161,05 | 1,23% | - |
| 13.09.2024 | 160,95 | 161,05 | 159,10 | 159,10 | -1,73% | - |
| 12.09.2024 | 164,20 | 164,40 | 161,90 | 161,90 | -2,65% | - |
| 11.09.2024 | 162,05 | 166,30 | 161,30 | 166,30 | 2,43% | 13,00 |
| 10.09.2024 | 162,85 | 163,25 | 162,35 | 162,35 | -0,31% | - |
| 09.09.2024 | 163,90 | 164,35 | 162,85 | 162,85 | 0,68% | - |
| 06.09.2024 | 162,40 | 162,40 | 161,70 | 161,75 | -0,58% | - |
| 05.09.2024 | 164,80 | 165,70 | 162,70 | 162,70 | -0,12% | - |
| 04.09.2024 | 164,30 | 164,70 | 162,90 | 162,90 | 0,62% | - |
| 03.09.2024 | 164,55 | 164,75 | 161,90 | 161,90 | -1,70% | - |
| 02.09.2024 | 164,25 | 164,70 | 164,05 | 164,70 | 1,23% | - |
| 30.08.2024 | 163,60 | 163,85 | 162,70 | 162,70 | 1,12% | - |
| 29.08.2024 | 160,70 | 161,10 | 160,70 | 160,90 | 0,50% | - |
| 28.08.2024 | 161,60 | 165,00 | 160,10 | 160,10 | 0,79% | 25,00 |
| 27.08.2024 | 161,30 | 161,30 | 158,85 | 158,85 | 0,86% | - |
| 26.08.2024 | 158,95 | 159,30 | 157,50 | 157,50 | -2,08% | - |
| 23.08.2024 | 161,30 | 161,35 | 156,60 | 160,85 | 0,85% | 34,00 |
| 22.08.2024 | 160,60 | 160,75 | 159,50 | 159,50 | 1,01% | - |
| 21.08.2024 | 159,50 | 159,55 | 157,90 | 157,90 | -2,05% | - |
| 20.08.2024 | 163,90 | 164,00 | 161,20 | 161,20 | 1,03% | - |
| 19.08.2024 | 161,25 | 161,25 | 159,55 | 159,55 | 1,08% | - |
| 16.08.2024 | 161,20 | 161,20 | 157,85 | 157,85 | -0,41% | - |
| 15.08.2024 | 158,05 | 158,50 | 158,05 | 158,50 | 1,86% | - |
| 14.08.2024 | 157,45 | 157,45 | 155,60 | 155,60 | -1,08% | - |
| 13.08.2024 | 159,25 | 159,75 | 157,30 | 157,30 | -0,10% | - |