163,400€
1,21%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 162,50 | 165,73 | 160,00 | 163,30 | 1,15% | - |
| 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 |
| 05.07.2024 | 160,85 | 162,00 | 158,40 | 158,40 | -0,31% | 10,00 |
| 04.07.2024 | 161,80 | 161,80 | 158,90 | 158,90 | -0,59% | - |
| 03.07.2024 | 163,05 | 163,05 | 159,85 | 159,85 | -0,19% | - |
| 02.07.2024 | 162,65 | 162,65 | 159,95 | 160,15 | -1,39% | 16,00 |
| 01.07.2024 | 165,20 | 165,20 | 162,40 | 162,40 | -0,70% | - |
| 28.06.2024 | 166,50 | 166,50 | 163,55 | 163,55 | -0,09% | - |
| 27.06.2024 | 166,35 | 166,50 | 163,70 | 163,70 | 0,34% | - |
| 26.06.2024 | 165,00 | 165,00 | 163,15 | 163,15 | -1,48% | - |
| 25.06.2024 | 167,35 | 167,35 | 165,60 | 165,60 | 0,09% | - |
| 24.06.2024 | 167,00 | 167,00 | 165,45 | 165,45 | -0,21% | 30,00 |
| 21.06.2024 | 168,40 | 168,65 | 165,80 | 165,80 | 1,47% | - |
| 20.06.2024 | 165,00 | 165,00 | 163,40 | 163,40 | 0,28% | - |
| 19.06.2024 | 165,75 | 165,75 | 162,95 | 162,95 | 0,15% | - |
| 18.06.2024 | 165,60 | 165,65 | 162,70 | 162,70 | -1,84% | - |
| 17.06.2024 | 169,05 | 169,05 | 165,75 | 165,75 | 0,58% | - |
| 14.06.2024 | 167,30 | 167,55 | 164,80 | 164,80 | 0,06% | - |
| 13.06.2024 | 166,00 | 166,00 | 164,70 | 164,70 | -0,39% | - |
| 12.06.2024 | 168,00 | 168,00 | 165,35 | 165,35 | 1,29% | - |
| 11.06.2024 | 166,50 | 166,50 | 163,25 | 163,25 | -0,37% | - |
| 10.06.2024 | 166,80 | 167,00 | 163,85 | 163,85 | 0,49% | - |
| 07.06.2024 | 165,50 | 165,50 | 163,05 | 163,05 | -0,12% | - |
| 06.06.2024 | 165,60 | 165,75 | 163,25 | 163,25 | 0,96% | - |
| 05.06.2024 | 164,00 | 164,00 | 161,70 | 161,70 | 2,54% | - |
| 04.06.2024 | 160,05 | 160,05 | 157,70 | 157,70 | 0,19% | - |
| 03.06.2024 | 160,60 | 160,60 | 157,40 | 157,40 | 3,01% | - |
| 31.05.2024 | 155,95 | 156,00 | 152,80 | 152,80 | -0,97% | - |
| 30.05.2024 | 156,50 | 156,55 | 154,30 | 154,30 | 0,03% | - |
| 29.05.2024 | 156,40 | 156,50 | 154,25 | 154,25 | -0,23% | - |
| 28.05.2024 | 157,70 | 157,70 | 154,60 | 154,60 | -0,10% | - |
| 27.05.2024 | 157,30 | 157,30 | 154,75 | 154,75 | -0,42% | - |
| 24.05.2024 | 158,35 | 158,35 | 155,40 | 155,40 | -1,83% | - |
| 23.05.2024 | 162,40 | 162,40 | 158,30 | 158,30 | 0,32% | - |
| 22.05.2024 | 159,80 | 159,90 | 157,80 | 157,80 | 1,41% | - |
| 21.05.2024 | 158,30 | 158,40 | 155,60 | 155,60 | 0,52% | - |
| 20.05.2024 | 156,55 | 160,40 | 154,80 | 154,80 | 0,13% | 10,00 |
| 17.05.2024 | 156,80 | 156,80 | 154,60 | 154,60 | -0,90% | - |
| 16.05.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 1,27% | - |
| 15.05.2024 | 156,15 | 156,15 | 154,05 | 154,05 | -1,06% | - |
| 14.05.2024 | 158,00 | 158,00 | 155,70 | 155,70 | -0,51% | - |
| 13.05.2024 | 158,70 | 162,75 | 156,50 | 156,50 | 0,94% | 12,00 |
| 10.05.2024 | 157,40 | 157,40 | 155,05 | 155,05 | 0,88% | - |
| 09.05.2024 | 156,00 | 156,10 | 153,70 | 153,70 | -2,66% | - |
| 08.05.2024 | 157,20 | 160,60 | 157,20 | 157,90 | 2,37% | 11,00 |
| 07.05.2024 | 156,20 | 156,25 | 154,25 | 154,25 | -1,12% | - |
| 06.05.2024 | 156,00 | 156,05 | 153,65 | 156,00 | 1,23% | 8,00 |
| 03.05.2024 | 155,80 | 155,90 | 154,10 | 154,10 | -1,91% | - |