184,825€
0,56%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 183,40 | 184,95 | 182,95 | 183,80 | 0,57% | 120,00 |
| 18.02.2026 | 181,45 | 182,75 | 181,45 | 182,75 | -0,46% | - |
| 17.02.2026 | 182,40 | 183,60 | 182,40 | 183,60 | -0,38% | - |
| 16.02.2026 | 183,25 | 184,30 | 183,25 | 184,30 | 0,79% | - |
| 13.02.2026 | 182,20 | 182,85 | 182,20 | 182,85 | 1,33% | - |
| 12.02.2026 | 180,60 | 180,60 | 180,40 | 180,45 | -0,08% | - |
| 11.02.2026 | 183,50 | 185,25 | 180,60 | 180,60 | -1,18% | 9,00 |
| 10.02.2026 | 182,95 | 182,95 | 182,75 | 182,75 | -1,64% | - |
| 09.02.2026 | 187,55 | 187,55 | 185,80 | 185,80 | 0,05% | - |
| 06.02.2026 | 202,80 | 204,90 | 182,75 | 185,70 | -10,20% | 45,00 |
| 05.02.2026 | 203,10 | 206,80 | 202,20 | 206,80 | 0,93% | 10,00 |
| 04.02.2026 | 205,00 | 205,00 | 204,90 | 204,90 | -3,03% | 10,00 |
| 03.02.2026 | 211,90 | 211,90 | 211,30 | 211,30 | 3,38% | - |
| 02.02.2026 | 201,40 | 204,40 | 201,00 | 204,40 | 1,19% | - |
| 30.01.2026 | 201,50 | 202,00 | 200,60 | 202,00 | -3,81% | - |
| 29.01.2026 | 210,70 | 210,70 | 210,00 | 210,00 | 1,65% | - |
| 28.01.2026 | 206,40 | 206,60 | 206,40 | 206,60 | -1,34% | - |
| 27.01.2026 | 211,30 | 211,40 | 209,40 | 209,40 | 0,00% | - |
| 26.01.2026 | 209,40 | 209,40 | 209,40 | 209,40 | -1,23% | - |
| 23.01.2026 | 212,50 | 212,50 | 211,80 | 212,00 | -1,44% | - |
| 22.01.2026 | 214,10 | 215,30 | 214,10 | 215,10 | 2,09% | - |
| 21.01.2026 | 210,60 | 210,70 | 210,60 | 210,70 | 1,20% | - |
| 20.01.2026 | 209,40 | 209,40 | 208,20 | 208,20 | -1,61% | - |
| 19.01.2026 | 209,90 | 211,60 | 209,90 | 211,60 | -0,94% | - |
| 16.01.2026 | 213,70 | 213,70 | 213,60 | 213,60 | -0,70% | - |
| 15.01.2026 | 212,90 | 215,10 | 212,90 | 215,10 | 2,97% | - |
| 14.01.2026 | 209,30 | 209,30 | 208,90 | 208,90 | -1,23% | - |
| 13.01.2026 | 211,10 | 211,50 | 211,00 | 211,50 | 1,10% | - |
| 12.01.2026 | 209,50 | 210,80 | 209,20 | 209,20 | -0,14% | - |
| 09.01.2026 | 210,20 | 210,30 | 209,50 | 209,50 | 1,85% | - |
| 08.01.2026 | 206,10 | 206,60 | 205,70 | 205,70 | -0,92% | - |
| 07.01.2026 | 208,50 | 208,50 | 207,60 | 207,60 | 3,54% | - |
| 06.01.2026 | 202,60 | 202,60 | 200,50 | 200,50 | -1,18% | - |
| 05.01.2026 | 204,80 | 205,10 | 202,90 | 202,90 | -1,02% | 50,00 |
| 02.01.2026 | 205,20 | 206,00 | 205,00 | 205,00 | -0,73% | - |
| 30.12.2025 | 206,10 | 206,50 | 206,10 | 206,50 | 0,63% | - |
| 29.12.2025 | 207,00 | 207,00 | 205,20 | 205,20 | 1,18% | - |
| 23.12.2025 | 207,10 | 207,30 | 202,80 | 202,80 | -1,60% | - |
| 22.12.2025 | 207,30 | 207,30 | 206,10 | 206,10 | 1,88% | - |
| 19.12.2025 | 206,80 | 207,10 | 202,30 | 202,30 | -1,37% | - |
| 18.12.2025 | 206,50 | 206,70 | 205,10 | 205,10 | 0,69% | - |
| 17.12.2025 | 205,60 | 205,60 | 203,70 | 203,70 | 0,34% | - |
| 16.12.2025 | 202,40 | 203,40 | 202,40 | 203,00 | -0,83% | - |
| 15.12.2025 | 204,90 | 206,00 | 204,70 | 204,70 | -0,24% | 24,00 |
| 12.12.2025 | 205,60 | 206,80 | 205,20 | 205,20 | 1,38% | - |
| 11.12.2025 | 203,20 | 203,20 | 202,40 | 202,40 | -1,27% | - |
| 10.12.2025 | 206,80 | 206,90 | 205,00 | 205,00 | -3,62% | - |
| 09.12.2025 | 214,00 | 214,00 | 212,70 | 212,70 | 0,38% | - |
| 08.12.2025 | 211,90 | 211,90 | 211,90 | 211,90 | 0,28% | - |
| 05.12.2025 | 212,10 | 212,40 | 211,30 | 211,30 | -0,14% | - |
| 04.12.2025 | 212,60 | 212,60 | 211,00 | 211,60 | -1,86% | - |
| 03.12.2025 | 216,50 | 216,70 | 215,60 | 215,60 | 0,23% | - |
| 02.12.2025 | 214,00 | 215,10 | 213,90 | 215,10 | 1,08% | - |
| 01.12.2025 | 213,60 | 213,80 | 212,80 | 212,80 | -1,85% | - |
| 28.11.2025 | 216,70 | 217,00 | 216,70 | 216,80 | -0,14% | - |
| 27.11.2025 | 216,40 | 217,10 | 216,30 | 217,10 | -1,14% | - |
| 26.11.2025 | 220,20 | 220,20 | 219,60 | 219,60 | 2,95% | - |
| 25.11.2025 | 214,50 | 214,50 | 213,30 | 213,30 | -1,80% | - |
| 24.11.2025 | 218,20 | 218,30 | 217,20 | 217,20 | 1,54% | - |
| 21.11.2025 | 212,80 | 213,90 | 212,80 | 213,90 | 0,80% | - |
| 20.11.2025 | 211,00 | 212,20 | 211,00 | 212,20 | -0,84% | - |
| 19.11.2025 | 213,90 | 214,50 | 213,60 | 214,00 | 1,23% | 295,00 |
| 18.11.2025 | 211,80 | 212,60 | 211,40 | 211,40 | -2,13% | - |
| 17.11.2025 | 215,60 | 216,70 | 215,60 | 216,00 | 0,98% | 5,00 |
| 14.11.2025 | 213,40 | 213,90 | 213,20 | 213,90 | -1,61% | - |
| 13.11.2025 | 214,30 | 217,40 | 212,50 | 217,40 | 2,69% | 1,00 |
| 12.11.2025 | 214,10 | 214,40 | 211,70 | 211,70 | 0,57% | - |
| 11.11.2025 | 212,40 | 212,40 | 210,50 | 210,50 | -0,75% | - |
| 10.11.2025 | 207,10 | 212,10 | 206,90 | 212,10 | 3,36% | 15,00 |
| 07.11.2025 | 206,60 | 206,70 | 205,20 | 205,20 | -1,96% | - |
| 06.11.2025 | 209,40 | 209,40 | 209,30 | 209,30 | 1,01% | - |
| 05.11.2025 | 206,50 | 207,20 | 206,50 | 207,20 | -1,00% | - |
| 04.11.2025 | 209,00 | 209,30 | 209,00 | 209,30 | 1,31% | - |
| 03.11.2025 | 206,40 | 207,30 | 206,40 | 206,60 | 0,44% | - |
| 31.10.2025 | 202,00 | 205,70 | 201,80 | 205,70 | 0,98% | - |
| 30.10.2025 | 199,20 | 203,70 | 198,85 | 203,70 | 1,49% | 32,00 |
| 29.10.2025 | 205,80 | 205,80 | 200,70 | 200,70 | -3,83% | - |
| 28.10.2025 | 209,90 | 210,20 | 208,70 | 208,70 | -0,62% | 8,00 |
| 27.10.2025 | 212,90 | 212,90 | 210,00 | 210,00 | -1,08% | - |
| 24.10.2025 | 213,00 | 214,80 | 198,00 | 212,30 | -0,47% | 908,00 |
| 23.10.2025 | 216,00 | 216,10 | 213,30 | 213,30 | -6,37% | 6,00 |
| 22.10.2025 | 227,80 | 227,80 | 227,60 | 227,80 | 0,44% | - |
| 21.10.2025 | 226,90 | 226,90 | 226,80 | 226,80 | 0,04% | - |
| 20.10.2025 | 226,30 | 226,70 | 226,20 | 226,70 | 3,14% | - |
| 17.10.2025 | 217,80 | 219,80 | 217,00 | 219,80 | -3,26% | 2,00 |
| 16.10.2025 | 227,00 | 227,30 | 226,80 | 227,20 | -0,31% | - |
| 15.10.2025 | 227,10 | 227,90 | 227,10 | 227,90 | 1,20% | 20,00 |
| 14.10.2025 | 224,00 | 225,20 | 223,80 | 225,20 | 0,81% | - |
| 13.10.2025 | 226,50 | 227,20 | 223,40 | 223,40 | -0,36% | 80,00 |
| 10.10.2025 | 223,50 | 224,20 | 223,50 | 224,20 | -1,62% | - |
| 09.10.2025 | 228,70 | 228,80 | 227,90 | 227,90 | -1,13% | 60,00 |
| 08.10.2025 | 230,90 | 230,90 | 230,50 | 230,50 | -0,09% | - |
| 07.10.2025 | 229,50 | 230,70 | 228,20 | 230,70 | -0,22% | - |
| 06.10.2025 | 231,30 | 231,70 | 231,20 | 231,20 | -0,17% | - |
| 03.10.2025 | 233,70 | 233,70 | 231,60 | 231,60 | -0,94% | - |
| 02.10.2025 | 231,00 | 233,80 | 231,00 | 233,80 | -0,17% | - |
| 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% | - |