173,550€
2,12%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 176,40 | 178,58 | 174,75 | 175,00 | 2,97% | - |
| 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% | - |
| 12.08.2024 | 159,05 | 159,45 | 157,45 | 157,45 | -0,91% | - |
| 09.08.2024 | 161,10 | 161,20 | 158,90 | 158,90 | -0,03% | - |
| 08.08.2024 | 159,30 | 159,30 | 158,30 | 158,95 | -1,70% | - |
| 07.08.2024 | 162,20 | 162,20 | 161,60 | 161,70 | 0,00% | - |
| 06.08.2024 | 164,00 | 164,00 | 161,70 | 161,70 | -0,89% | - |
| 05.08.2024 | 162,15 | 163,45 | 162,00 | 163,15 | -0,73% | 10,00 |
| 02.08.2024 | 170,00 | 170,00 | 164,35 | 164,35 | -3,47% | 15,00 |
| 01.08.2024 | 172,20 | 172,60 | 170,25 | 170,25 | -1,53% | 15,00 |
| 31.07.2024 | 174,40 | 174,40 | 172,90 | 172,90 | 2,46% | - |
| 30.07.2024 | 171,00 | 171,20 | 168,75 | 168,75 | 0,48% | - |
| 29.07.2024 | 169,30 | 169,30 | 167,95 | 167,95 | 4,28% | - |
| 26.07.2024 | 162,25 | 162,85 | 161,05 | 161,05 | 1,74% | - |
| 25.07.2024 | 160,35 | 160,35 | 158,30 | 158,30 | 0,44% | - |
| 24.07.2024 | 159,45 | 159,65 | 157,60 | 157,60 | -1,50% | - |
| 23.07.2024 | 161,95 | 161,95 | 160,00 | 160,00 | -1,02% | - |
| 22.07.2024 | 163,05 | 163,05 | 161,65 | 161,65 | 1,09% | - |
| 19.07.2024 | 162,55 | 162,55 | 159,90 | 159,90 | -2,20% | - |
| 18.07.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 3,48% | - |
| 17.07.2024 | 163,10 | 163,10 | 158,00 | 158,00 | -1,25% | - |
| 16.07.2024 | 162,05 | 162,05 | 160,00 | 160,00 | -0,16% | - |
| 15.07.2024 | 163,20 | 163,25 | 160,25 | 160,25 | 1,78% | - |
| 12.07.2024 | 160,15 | 160,15 | 157,45 | 157,45 | 0,10% | - |
| 11.07.2024 | 160,40 | 160,40 | 157,30 | 157,30 | -0,73% | 20,00 |
| 10.07.2024 | 160,50 | 160,70 | 158,45 | 158,45 | -0,53% | - |
| 09.07.2024 | 162,20 | 162,40 | 159,30 | 159,30 | -0,47% | - |
| 08.07.2024 | 162,55 | 162,55 | 159,85 | 160,05 | 1,04% | 95,00 |