248,900€
2,68%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 248,75 | 248,80 | 245,40 | 248,75 | 2,62% | - |
| 13.08.2026 | 242,70 | 242,70 | 242,40 | 242,40 | -1,02% | - |
| 12.08.2026 | 246,90 | 247,00 | 244,90 | 244,90 | -3,16% | - |
| 11.08.2026 | 251,10 | 252,90 | 251,10 | 252,90 | 0,16% | - |
| 10.08.2026 | 252,50 | 252,60 | 252,50 | 252,50 | -0,16% | - |
| 07.08.2026 | 251,10 | 252,90 | 251,10 | 252,90 | 1,08% | - |
| 06.08.2026 | 250,10 | 250,20 | 250,00 | 250,20 | -3,92% | - |
| 05.08.2026 | 256,70 | 261,60 | 256,30 | 260,40 | 2,24% | 4,00 |
| 04.08.2026 | 258,00 | 258,00 | 254,70 | 254,70 | 2,17% | - |
| 03.08.2026 | 250,10 | 250,10 | 249,30 | 249,30 | 1,38% | - |
| 31.07.2026 | 244,00 | 245,90 | 244,00 | 245,90 | 1,36% | 100,00 |
| 30.07.2026 | 252,00 | 252,00 | 242,60 | 242,60 | -1,62% | 9,00 |
| 29.07.2026 | 243,70 | 246,60 | 243,40 | 246,60 | 3,18% | - |
| 28.07.2026 | 238,90 | 239,10 | 238,90 | 239,00 | 0,84% | - |
| 27.07.2026 | 241,70 | 241,70 | 237,00 | 237,00 | 5,01% | - |
| 24.07.2026 | 225,90 | 226,70 | 225,70 | 225,70 | -1,91% | - |
| 23.07.2026 | 226,30 | 230,10 | 225,30 | 230,10 | -1,20% | - |
| 22.07.2026 | 228,60 | 234,80 | 228,60 | 232,90 | -3,40% | 5,00 |
| 21.07.2026 | 241,00 | 241,10 | 240,70 | 241,10 | -0,17% | - |
| 20.07.2026 | 240,00 | 244,70 | 240,00 | 241,50 | 0,54% | 8,00 |
| 17.07.2026 | 234,80 | 240,20 | 234,80 | 240,20 | 2,34% | - |
| 16.07.2026 | 231,10 | 234,70 | 231,10 | 234,70 | 0,00% | - |
| 15.07.2026 | 234,10 | 234,70 | 234,10 | 234,70 | -0,25% | - |
| 14.07.2026 | 235,20 | 235,40 | 235,20 | 235,30 | 0,30% | - |
| 13.07.2026 | 234,40 | 234,60 | 234,40 | 234,60 | -0,68% | - |
| 10.07.2026 | 232,10 | 236,20 | 231,70 | 236,20 | 1,07% | - |
| 09.07.2026 | 232,20 | 233,70 | 232,10 | 233,70 | 1,17% | 45,00 |
| 08.07.2026 | 230,30 | 231,00 | 228,80 | 231,00 | 2,99% | 110,00 |
| 07.07.2026 | 221,90 | 224,30 | 221,80 | 224,30 | 1,77% | - |
| 06.07.2026 | 222,80 | 223,60 | 220,40 | 220,40 | -1,87% | - |
| 03.07.2026 | 223,30 | 224,60 | 223,30 | 224,60 | 2,09% | - |
| 02.07.2026 | 220,40 | 220,40 | 219,20 | 220,00 | 0,09% | - |
| 01.07.2026 | 217,00 | 219,80 | 217,00 | 219,80 | 0,18% | - |
| 30.06.2026 | 219,30 | 219,40 | 218,90 | 219,40 | -0,59% | - |
| 29.06.2026 | 223,90 | 224,20 | 220,70 | 220,70 | 1,33% | - |
| 26.06.2026 | 216,20 | 217,80 | 216,20 | 217,80 | -0,95% | - |
| 25.06.2026 | 223,50 | 223,50 | 219,90 | 219,90 | 2,09% | - |
| 24.06.2026 | 216,20 | 216,20 | 215,40 | 215,40 | 2,04% | - |
| 23.06.2026 | 213,40 | 213,40 | 211,10 | 211,10 | -7,25% | - |
| 22.06.2026 | 228,50 | 228,70 | 227,60 | 227,60 | -0,52% | - |
| 19.06.2026 | 227,20 | 228,80 | 227,20 | 228,80 | -0,69% | - |
| 18.06.2026 | 229,80 | 232,60 | 229,80 | 230,40 | -1,41% | 15,00 |
| 17.06.2026 | 234,80 | 235,00 | 233,70 | 233,70 | 0,04% | - |
| 16.06.2026 | 232,50 | 233,60 | 232,30 | 233,60 | -2,63% | - |
| 15.06.2026 | 241,80 | 242,00 | 239,90 | 239,90 | 0,21% | - |
| 12.06.2026 | 237,70 | 239,40 | 237,70 | 239,40 | -1,64% | - |
| 11.06.2026 | 248,60 | 250,50 | 243,40 | 243,40 | 0,75% | 25,00 |
| 10.06.2026 | 241,40 | 241,60 | 241,20 | 241,60 | -1,63% | - |
| 09.06.2026 | 243,60 | 245,60 | 243,60 | 245,60 | -2,46% | - |
| 08.06.2026 | 253,50 | 254,90 | 251,80 | 251,80 | 1,12% | - |
| 05.06.2026 | 246,90 | 249,00 | 246,60 | 249,00 | -1,43% | - |
| 04.06.2026 | 251,80 | 252,60 | 251,80 | 252,60 | -0,90% | - |
| 03.06.2026 | 253,00 | 254,90 | 253,00 | 254,90 | 1,19% | - |
| 02.06.2026 | 250,90 | 251,90 | 250,90 | 251,90 | 3,66% | - |
| 01.06.2026 | 243,30 | 243,30 | 242,70 | 243,00 | -3,61% | - |
| 29.05.2026 | 251,40 | 252,10 | 251,10 | 252,10 | -0,83% | - |
| 28.05.2026 | 250,30 | 254,20 | 250,30 | 254,20 | -3,31% | 47,00 |
| 27.05.2026 | 260,20 | 262,90 | 260,20 | 262,90 | -1,02% | 20,00 |
| 26.05.2026 | 260,60 | 265,60 | 260,60 | 265,60 | -0,78% | - |
| 25.05.2026 | 266,80 | 267,70 | 266,80 | 267,70 | 1,98% | - |
| 22.05.2026 | 261,10 | 262,50 | 261,10 | 262,50 | 2,10% | - |
| 21.05.2026 | 256,70 | 257,30 | 256,70 | 257,10 | -1,00% | - |
| 20.05.2026 | 259,00 | 259,70 | 259,00 | 259,70 | 0,93% | - |
| 19.05.2026 | 257,50 | 258,60 | 257,30 | 257,30 | 1,70% | - |
| 18.05.2026 | 256,30 | 256,30 | 251,40 | 253,00 | 1,04% | 21,00 |
| 15.05.2026 | 246,40 | 250,40 | 246,40 | 250,40 | 0,89% | - |
| 14.05.2026 | 250,80 | 250,80 | 247,80 | 248,20 | -0,72% | 4,00 |
| 13.05.2026 | 242,70 | 250,00 | 242,70 | 250,00 | 2,97% | 45,00 |
| 12.05.2026 | 239,90 | 242,80 | 239,90 | 242,80 | -0,33% | - |
| 11.05.2026 | 240,70 | 243,60 | 240,50 | 243,60 | -0,49% | - |
| 08.05.2026 | 235,90 | 244,80 | 235,90 | 244,80 | 5,06% | 7,00 |
| 07.05.2026 | 232,80 | 233,00 | 232,70 | 233,00 | -0,30% | - |
| 06.05.2026 | 232,60 | 233,70 | 232,60 | 233,70 | -0,38% | 30,00 |
| 05.05.2026 | 233,40 | 234,60 | 233,20 | 234,60 | 1,51% | - |
| 04.05.2026 | 230,10 | 231,10 | 230,10 | 231,10 | -1,11% | - |
| 30.04.2026 | 231,20 | 233,70 | 231,20 | 233,70 | 1,26% | - |
| 29.04.2026 | 229,90 | 230,80 | 229,30 | 230,80 | 1,14% | - |
| 28.04.2026 | 226,20 | 228,20 | 226,00 | 228,20 | 0,13% | - |
| 27.04.2026 | 227,60 | 227,90 | 227,20 | 227,90 | -3,47% | - |
| 24.04.2026 | 234,90 | 236,10 | 234,90 | 236,10 | 2,56% | - |
| 23.04.2026 | 230,30 | 230,50 | 230,20 | 230,20 | 0,66% | 8,00 |
| 22.04.2026 | 229,20 | 229,40 | 228,70 | 228,70 | -2,22% | - |
| 21.04.2026 | 233,10 | 233,90 | 232,80 | 233,90 | 1,12% | - |
| 20.04.2026 | 229,50 | 231,30 | 229,50 | 231,30 | -0,22% | - |
| 17.04.2026 | 234,40 | 234,40 | 230,30 | 231,80 | -0,56% | 70,00 |
| 16.04.2026 | 232,20 | 233,40 | 232,20 | 233,10 | 2,91% | 80,00 |
| 15.04.2026 | 225,60 | 226,50 | 225,60 | 226,50 | -1,26% | 5,00 |
| 14.04.2026 | 229,00 | 229,40 | 228,60 | 229,40 | 3,33% | - |
| 13.04.2026 | 219,80 | 222,00 | 219,40 | 222,00 | -3,44% | - |
| 10.04.2026 | 228,60 | 229,90 | 228,60 | 229,90 | -0,22% | - |
| 09.04.2026 | 229,70 | 232,60 | 229,30 | 230,40 | -2,46% | 45,00 |
| 08.04.2026 | 236,90 | 236,90 | 236,20 | 236,20 | 0,08% | - |
| 07.04.2026 | 236,00 | 238,10 | 235,90 | 236,00 | 8,06% | 15,00 |
| 02.04.2026 | 211,70 | 218,40 | 211,70 | 218,40 | 2,34% | - |
| 01.04.2026 | 214,80 | 214,80 | 213,20 | 213,40 | -2,33% | - |
| 31.03.2026 | 217,20 | 218,50 | 217,20 | 218,50 | 0,78% | - |
| 30.03.2026 | 214,00 | 216,80 | 214,00 | 216,80 | 1,31% | 90,00 |
| 27.03.2026 | 216,40 | 216,90 | 214,00 | 214,00 | -2,42% | - |
| 26.03.2026 | 214,90 | 219,30 | 214,90 | 219,30 | 3,98% | - |
| 25.03.2026 | 206,50 | 210,90 | 206,50 | 210,90 | 1,05% | - |