217,950€
1,47%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 218,00 | 220,30 | 208,60 | 220,05 | 2,44% | - |
| 10.04.2025 | 219,20 | 220,00 | 214,80 | 214,80 | 2,43% | 9,00 |
| 09.04.2025 | 210,80 | 213,20 | 207,90 | 209,70 | -2,47% | 10,00 |
| 08.04.2025 | 214,50 | 220,50 | 214,50 | 215,00 | 2,38% | 37,00 |
| 07.04.2025 | 210,00 | 215,10 | 200,40 | 210,00 | -5,28% | 60,00 |
| 04.04.2025 | 228,30 | 229,20 | 221,70 | 221,70 | -2,85% | 29,00 |
| 03.04.2025 | 224,90 | 228,20 | 224,90 | 228,20 | -1,47% | 42,00 |
| 02.04.2025 | 234,40 | 234,40 | 231,60 | 231,60 | -3,42% | - |
| 01.04.2025 | 233,40 | 241,60 | 230,50 | 239,80 | 5,64% | 297,00 |
| 31.03.2025 | 229,70 | 230,80 | 227,00 | 227,00 | -0,57% | - |
| 28.03.2025 | 232,20 | 234,00 | 228,30 | 228,30 | 0,09% | - |
| 27.03.2025 | 229,10 | 229,60 | 228,10 | 228,10 | 1,06% | - |
| 26.03.2025 | 226,80 | 226,90 | 225,70 | 225,70 | 1,17% | - |
| 25.03.2025 | 225,30 | 225,40 | 223,10 | 223,10 | -4,13% | 22,00 |
| 24.03.2025 | 229,80 | 232,70 | 222,70 | 232,70 | 5,58% | 204,00 |
| 21.03.2025 | 221,50 | 221,60 | 220,40 | 220,40 | 0,69% | 100,00 |
| 20.03.2025 | 222,00 | 222,30 | 218,90 | 218,90 | -0,50% | - |
| 19.03.2025 | 217,80 | 220,80 | 217,40 | 220,00 | 3,38% | 28,00 |
| 18.03.2025 | 215,70 | 215,80 | 212,80 | 212,80 | -0,79% | 20,00 |
| 17.03.2025 | 216,50 | 216,80 | 214,50 | 214,50 | 0,89% | - |
| 14.03.2025 | 214,90 | 215,10 | 212,60 | 212,60 | 0,81% | - |
| 13.03.2025 | 214,00 | 214,10 | 210,90 | 210,90 | -0,28% | - |
| 12.03.2025 | 215,80 | 216,40 | 211,50 | 211,50 | 0,00% | - |
| 11.03.2025 | 218,10 | 218,20 | 209,30 | 211,50 | -2,17% | 30,00 |
| 10.03.2025 | 218,90 | 218,90 | 216,20 | 216,20 | -1,68% | - |
| 07.03.2025 | 220,30 | 220,50 | 219,90 | 219,90 | -0,05% | 10,00 |
| 06.03.2025 | 220,00 | 224,20 | 220,00 | 220,00 | 0,32% | 200,00 |
| 05.03.2025 | 222,00 | 222,00 | 219,30 | 219,30 | -3,60% | - |
| 04.03.2025 | 227,00 | 227,50 | 226,80 | 227,50 | 0,89% | 89,00 |
| 03.03.2025 | 228,20 | 228,30 | 225,50 | 225,50 | 2,22% | - |
| 28.02.2025 | 225,00 | 225,00 | 220,60 | 220,60 | -2,09% | 110,00 |
| 27.02.2025 | 225,40 | 225,70 | 225,10 | 225,30 | -0,44% | 3,00 |
| 26.02.2025 | 226,50 | 227,90 | 226,30 | 226,30 | -0,13% | 7,00 |
| 25.02.2025 | 219,80 | 226,60 | 219,80 | 226,60 | 2,49% | 102,00 |
| 24.02.2025 | 219,80 | 221,10 | 219,70 | 221,10 | -0,45% | - |
| 21.02.2025 | 220,90 | 222,10 | 220,90 | 222,10 | 1,14% | - |
| 20.02.2025 | 219,60 | 221,50 | 219,60 | 219,60 | -0,05% | 100,00 |
| 19.02.2025 | 219,60 | 224,60 | 219,60 | 219,70 | -0,81% | 6,00 |
| 18.02.2025 | 219,00 | 221,50 | 219,00 | 221,50 | 1,23% | 70,00 |
| 17.02.2025 | 218,20 | 221,60 | 218,00 | 218,80 | 0,74% | 7,00 |
| 14.02.2025 | 217,80 | 218,10 | 217,10 | 217,20 | -0,73% | 36,00 |
| 13.02.2025 | 218,20 | 218,80 | 216,70 | 218,80 | 1,25% | 115,00 |
| 12.02.2025 | 217,60 | 220,80 | 216,10 | 216,10 | 0,23% | 40,00 |
| 11.02.2025 | 213,30 | 215,60 | 212,30 | 215,60 | 0,47% | 32,00 |
| 10.02.2025 | 215,00 | 216,80 | 214,60 | 214,60 | 1,47% | 46,00 |
| 07.02.2025 | 209,70 | 211,50 | 208,10 | 211,50 | -0,42% | 121,00 |
| 06.02.2025 | 211,30 | 212,40 | 211,30 | 212,40 | 2,02% | - |
| 05.02.2025 | 206,80 | 208,20 | 206,30 | 208,20 | -0,48% | - |
| 04.02.2025 | 209,40 | 209,40 | 208,50 | 209,20 | 2,00% | - |
| 03.02.2025 | 202,00 | 208,00 | 202,00 | 205,10 | -1,82% | 70,00 |
| 31.01.2025 | 205,50 | 208,90 | 205,50 | 208,90 | 2,96% | 50,00 |
| 30.01.2025 | 204,70 | 207,20 | 202,90 | 202,90 | -0,39% | 70,00 |
| 29.01.2025 | 203,70 | 204,00 | 203,50 | 203,70 | 0,79% | 112,00 |
| 28.01.2025 | 202,90 | 203,10 | 202,10 | 202,10 | -0,49% | - |
| 27.01.2025 | 195,60 | 203,10 | 195,60 | 203,10 | 3,83% | 80,00 |
| 24.01.2025 | 195,20 | 195,60 | 194,25 | 195,60 | -0,86% | 10,00 |
| 23.01.2025 | 198,00 | 198,65 | 197,15 | 197,30 | -1,60% | 31,00 |
| 22.01.2025 | 201,60 | 201,80 | 198,40 | 200,50 | 0,25% | 40,00 |
| 21.01.2025 | 200,00 | 200,70 | 200,00 | 200,00 | -0,99% | 295,00 |
| 20.01.2025 | 202,00 | 207,00 | 202,00 | 202,00 | -0,35% | 190,00 |
| 17.01.2025 | 203,30 | 207,20 | 202,70 | 202,70 | -1,89% | 625,00 |
| 16.01.2025 | 203,10 | 206,60 | 202,30 | 206,60 | 2,28% | 25,00 |
| 15.01.2025 | 201,20 | 202,00 | 201,10 | 202,00 | -1,99% | - |
| 14.01.2025 | 203,70 | 207,00 | 203,70 | 206,10 | 2,54% | 75,00 |
| 13.01.2025 | 203,90 | 203,90 | 200,10 | 201,00 | -2,00% | 122,00 |
| 10.01.2025 | 205,50 | 209,40 | 205,10 | 205,10 | -1,39% | 152,00 |
| 09.01.2025 | 203,40 | 208,80 | 203,40 | 208,00 | 3,23% | 418,00 |
| 08.01.2025 | 201,00 | 205,60 | 201,00 | 201,50 | -2,09% | 150,00 |
| 07.01.2025 | 200,80 | 205,90 | 200,80 | 205,80 | 3,00% | 634,00 |
| 06.01.2025 | 201,90 | 204,90 | 199,80 | 199,80 | 0,53% | 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% | - |