224,000€
1,91%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 206,40 | 208,70 | 206,40 | 208,70 | 0,43% | - |
| 23.03.2026 | 204,30 | 207,80 | 203,50 | 207,80 | 0,39% | - |
| 20.03.2026 | 205,20 | 207,00 | 205,20 | 207,00 | -0,77% | - |
| 19.03.2026 | 206,00 | 208,60 | 205,70 | 208,60 | 0,82% | 250,00 |
| 18.03.2026 | 209,40 | 209,40 | 206,90 | 206,90 | -1,85% | - |
| 17.03.2026 | 207,10 | 210,80 | 206,80 | 210,80 | 1,20% | - |
| 16.03.2026 | 208,50 | 208,50 | 208,30 | 208,30 | 0,73% | - |
| 13.03.2026 | 202,10 | 206,80 | 202,10 | 206,80 | -0,39% | - |
| 12.03.2026 | 201,40 | 207,60 | 201,40 | 207,60 | 2,32% | - |
| 11.03.2026 | 203,40 | 203,40 | 202,90 | 202,90 | -0,20% | - |
| 10.03.2026 | 207,20 | 207,20 | 203,30 | 203,30 | -1,55% | - |
| 09.03.2026 | 205,90 | 207,60 | 205,90 | 206,50 | 1,28% | - |
| 06.03.2026 | 204,20 | 204,20 | 203,90 | 203,90 | -0,20% | - |
| 05.03.2026 | 204,80 | 204,80 | 204,30 | 204,30 | 1,39% | - |
| 04.03.2026 | 199,95 | 201,50 | 199,95 | 201,50 | 4,62% | 27,00 |
| 03.03.2026 | 191,35 | 192,60 | 190,55 | 192,60 | 0,36% | - |
| 02.03.2026 | 191,00 | 191,90 | 191,00 | 191,90 | 1,59% | - |
| 27.02.2026 | 188,90 | 189,15 | 188,80 | 188,90 | 4,48% | - |
| 26.02.2026 | 179,75 | 182,50 | 179,75 | 180,80 | -0,11% | 100,00 |
| 25.02.2026 | 179,20 | 181,00 | 179,20 | 181,00 | 1,26% | - |
| 24.02.2026 | 178,65 | 178,75 | 177,90 | 178,75 | -1,65% | - |
| 23.02.2026 | 179,75 | 181,75 | 179,75 | 181,75 | -0,14% | - |
| 20.02.2026 | 182,95 | 183,10 | 182,00 | 182,00 | -0,98% | - |
| 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% | - |