232,200€
-0,85%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 233,20 | 233,50 | 231,00 | 233,15 | -0,45% | - |
| 01.10.2025 | 233,20 | 234,20 | 231,60 | 234,20 | -2,54% | 50,00 |
| 30.09.2025 | 239,80 | 240,30 | 239,50 | 240,30 | -0,50% | - |
| 29.09.2025 | 241,70 | 241,70 | 241,50 | 241,50 | 0,21% | - |
| 26.09.2025 | 241,00 | 241,10 | 241,00 | 241,00 | 0,12% | - |
| 25.09.2025 | 240,60 | 241,00 | 240,30 | 240,70 | -0,78% | - |
| 24.09.2025 | 241,40 | 242,60 | 241,30 | 242,60 | 2,02% | - |
| 23.09.2025 | 237,80 | 237,90 | 237,60 | 237,80 | 0,38% | 236,00 |
| 22.09.2025 | 236,80 | 236,90 | 236,30 | 236,90 | -2,11% | - |
| 19.09.2025 | 240,60 | 242,00 | 240,60 | 242,00 | 0,33% | - |
| 18.09.2025 | 241,50 | 241,50 | 241,20 | 241,20 | 0,33% | - |
| 17.09.2025 | 240,50 | 240,90 | 240,40 | 240,40 | -0,62% | - |
| 16.09.2025 | 242,50 | 242,50 | 241,90 | 241,90 | 0,79% | - |
| 15.09.2025 | 241,80 | 241,80 | 240,00 | 240,00 | -2,16% | - |
| 12.09.2025 | 244,50 | 245,30 | 244,20 | 245,30 | 0,41% | 8,00 |
| 11.09.2025 | 242,60 | 244,40 | 240,60 | 244,30 | 1,08% | - |
| 10.09.2025 | 242,90 | 243,00 | 241,70 | 241,70 | 0,54% | - |
| 09.09.2025 | 240,65 | 242,00 | 238,90 | 240,40 | -0,68% | - |
| 08.09.2025 | 238,40 | 242,60 | 236,30 | 242,05 | 3,00% | 14,00 |
| 05.09.2025 | 236,50 | 236,50 | 235,00 | 235,00 | 1,03% | - |
| 04.09.2025 | 233,20 | 233,60 | 232,60 | 232,60 | -0,17% | - |
| 03.09.2025 | 233,50 | 233,90 | 233,00 | 233,00 | 1,57% | - |
| 02.09.2025 | 231,30 | 231,30 | 229,40 | 229,40 | -0,86% | - |
| 01.09.2025 | 230,80 | 231,40 | 230,80 | 231,40 | 0,30% | - |
| 29.08.2025 | 230,60 | 230,70 | 230,20 | 230,70 | -0,43% | - |
| 28.08.2025 | 231,90 | 232,10 | 231,50 | 231,70 | 0,52% | 68,00 |
| 27.08.2025 | 230,60 | 230,80 | 230,50 | 230,50 | 1,72% | - |
| 26.08.2025 | 226,80 | 226,90 | 226,60 | 226,60 | -0,48% | - |
| 25.08.2025 | 227,60 | 228,90 | 227,60 | 227,70 | -2,27% | - |
| 22.08.2025 | 232,00 | 235,30 | 232,00 | 233,00 | 1,79% | 335,00 |
| 21.08.2025 | 231,70 | 231,70 | 228,90 | 228,90 | 0,31% | - |
| 20.08.2025 | 228,70 | 228,70 | 228,20 | 228,20 | 1,02% | - |
| 19.08.2025 | 226,40 | 226,40 | 225,90 | 225,90 | -1,27% | - |
| 18.08.2025 | 228,80 | 229,00 | 228,60 | 228,80 | 2,88% | - |
| 15.08.2025 | 226,90 | 226,90 | 222,40 | 222,40 | -1,85% | - |
| 14.08.2025 | 226,60 | 226,90 | 226,60 | 226,60 | -0,83% | - |
| 13.08.2025 | 223,90 | 228,50 | 223,60 | 228,50 | 0,22% | 10,00 |
| 12.08.2025 | 227,90 | 228,10 | 225,90 | 228,00 | -1,72% | 65,00 |
| 11.08.2025 | 231,50 | 232,00 | 231,30 | 232,00 | 0,04% | - |
| 08.08.2025 | 233,50 | 233,50 | 231,50 | 231,90 | -1,02% | 10,00 |
| 07.08.2025 | 236,30 | 236,30 | 233,40 | 234,30 | 2,31% | 279,00 |
| 06.08.2025 | 230,10 | 230,60 | 229,00 | 229,00 | -0,82% | - |
| 05.08.2025 | 231,30 | 231,30 | 230,70 | 230,90 | 0,74% | - |
| 04.08.2025 | 228,30 | 229,70 | 228,30 | 229,20 | 0,53% | 10,00 |
| 01.08.2025 | 232,30 | 232,30 | 228,00 | 228,00 | -1,17% | - |
| 31.07.2025 | 238,60 | 238,60 | 230,70 | 230,70 | -1,83% | 88,00 |
| 30.07.2025 | 238,50 | 242,40 | 235,00 | 235,00 | -5,13% | 249,00 |
| 29.07.2025 | 246,00 | 249,50 | 244,50 | 247,70 | -4,10% | 41,00 |
| 28.07.2025 | 260,10 | 265,80 | 258,30 | 258,30 | 0,90% | 6,00 |
| 25.07.2025 | 240,80 | 256,00 | 240,80 | 256,00 | 4,75% | 250,00 |
| 24.07.2025 | 244,20 | 244,40 | 244,20 | 244,40 | 0,33% | - |
| 23.07.2025 | 243,60 | 243,60 | 243,50 | 243,60 | 2,01% | - |
| 22.07.2025 | 240,70 | 240,90 | 238,80 | 238,80 | -0,83% | - |
| 21.07.2025 | 242,10 | 242,20 | 240,80 | 240,80 | 1,69% | 25,00 |
| 18.07.2025 | 239,90 | 239,90 | 236,80 | 236,80 | -0,96% | - |
| 17.07.2025 | 243,10 | 243,10 | 239,10 | 239,10 | -0,83% | - |
| 16.07.2025 | 239,10 | 241,10 | 239,00 | 241,10 | -0,70% | - |
| 15.07.2025 | 241,20 | 242,80 | 239,60 | 242,80 | 1,76% | 250,00 |
| 14.07.2025 | 237,90 | 238,60 | 237,60 | 238,60 | -0,21% | - |
| 11.07.2025 | 241,40 | 241,40 | 239,10 | 239,10 | -2,84% | - |
| 10.07.2025 | 244,20 | 248,90 | 244,10 | 246,10 | 0,24% | 25,00 |
| 09.07.2025 | 242,60 | 245,50 | 240,30 | 245,50 | 1,61% | 20,00 |
| 08.07.2025 | 243,30 | 243,30 | 241,60 | 241,60 | -0,29% | 60,00 |
| 07.07.2025 | 241,10 | 246,00 | 241,10 | 242,30 | 1,21% | 80,00 |
| 04.07.2025 | 240,00 | 240,00 | 239,40 | 239,40 | 0,29% | - |
| 03.07.2025 | 237,30 | 238,70 | 237,20 | 238,70 | 0,76% | - |
| 02.07.2025 | 248,20 | 248,20 | 236,90 | 236,90 | -2,07% | 6,00 |
| 01.07.2025 | 242,90 | 242,90 | 241,90 | 241,90 | -1,10% | - |
| 30.06.2025 | 244,20 | 245,40 | 244,20 | 244,60 | 1,96% | - |
| 27.06.2025 | 240,40 | 240,40 | 239,90 | 239,90 | -0,04% | - |
| 26.06.2025 | 240,10 | 240,10 | 239,90 | 240,00 | -1,19% | - |
| 25.06.2025 | 243,50 | 243,50 | 242,70 | 242,90 | -0,41% | 50,00 |
| 24.06.2025 | 244,30 | 244,30 | 243,90 | 243,90 | 1,37% | 48,00 |
| 23.06.2025 | 239,50 | 240,60 | 239,50 | 240,60 | -1,23% | - |
| 20.06.2025 | 241,70 | 243,60 | 241,60 | 243,60 | 1,12% | - |
| 19.06.2025 | 242,00 | 242,10 | 240,90 | 240,90 | -1,51% | - |
| 18.06.2025 | 245,10 | 245,10 | 244,60 | 244,60 | 2,09% | - |
| 17.06.2025 | 239,70 | 239,70 | 239,50 | 239,60 | -0,13% | 50,00 |
| 16.06.2025 | 240,70 | 241,10 | 239,90 | 239,90 | -0,29% | - |
| 13.06.2025 | 238,80 | 240,60 | 238,30 | 240,60 | 0,46% | - |
| 12.06.2025 | 240,30 | 240,50 | 239,40 | 239,50 | -0,58% | - |
| 11.06.2025 | 240,90 | 240,90 | 240,60 | 240,90 | -0,82% | 2,00 |
| 10.06.2025 | 242,70 | 243,20 | 242,70 | 242,90 | -2,06% | 295,00 |
| 09.06.2025 | 247,10 | 248,40 | 247,10 | 248,00 | 2,56% | - |
| 06.06.2025 | 241,70 | 241,80 | 241,70 | 241,80 | 1,90% | 5,00 |
| 05.06.2025 | 238,20 | 239,40 | 237,30 | 237,30 | -0,79% | - |
| 04.06.2025 | 240,10 | 243,30 | 239,20 | 239,20 | -0,33% | 105,00 |
| 03.06.2025 | 238,30 | 240,00 | 238,10 | 240,00 | 0,13% | - |
| 02.06.2025 | 236,10 | 239,70 | 235,10 | 239,70 | 0,55% | 50,00 |
| 30.05.2025 | 234,40 | 238,40 | 233,50 | 238,40 | 1,71% | 17,00 |
| 29.05.2025 | 241,20 | 241,20 | 233,80 | 234,40 | -0,64% | 100,00 |
| 28.05.2025 | 236,00 | 236,00 | 235,40 | 235,90 | -0,04% | - |
| 27.05.2025 | 243,80 | 246,00 | 236,00 | 236,00 | -5,18% | 5,00 |
| 26.05.2025 | 246,20 | 250,70 | 246,20 | 248,90 | 1,51% | 240,00 |
| 23.05.2025 | 246,90 | 246,90 | 245,20 | 245,20 | -0,69% | - |
| 22.05.2025 | 245,50 | 246,90 | 245,50 | 246,90 | 0,69% | - |
| 21.05.2025 | 243,80 | 250,00 | 243,80 | 245,20 | -0,85% | 14,00 |
| 20.05.2025 | 251,50 | 252,40 | 247,30 | 247,30 | -1,28% | 200,00 |
| 19.05.2025 | 251,00 | 253,70 | 248,70 | 250,50 | -1,49% | 304,00 |
| 16.05.2025 | 248,80 | 254,30 | 248,40 | 254,30 | 4,35% | 170,00 |