164,675€
0,02%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 164,52 | 168,13 | 163,38 | 164,77 | -0,14% | - |
| 13.09.2024 | 162,33 | 165,30 | 161,52 | 165,00 | 1,46% | - |
| 12.09.2024 | 165,80 | 166,10 | 161,20 | 162,63 | -1,60% | - |
| 11.09.2024 | 163,00 | 165,38 | 161,68 | 165,27 | 0,61% | - |
| 10.09.2024 | 164,20 | 165,83 | 163,68 | 164,27 | -0,33% | - |
| 09.09.2024 | 165,08 | 166,45 | 163,85 | 164,83 | 0,49% | - |
| 06.09.2024 | 164,27 | 166,77 | 162,70 | 164,02 | -0,74% | - |
| 05.09.2024 | 166,68 | 167,23 | 163,90 | 165,25 | -1,02% | - |
| 04.09.2024 | 165,95 | 168,18 | 165,35 | 166,95 | -0,31% | - |
| 03.09.2024 | 165,83 | 169,58 | 165,08 | 167,48 | 0,62% | - |
| 02.09.2024 | 166,18 | 166,65 | 165,33 | 166,45 | 0,03% | - |
| 30.08.2024 | 164,98 | 166,85 | 164,85 | 166,40 | 1,56% | - |
| 29.08.2024 | 161,93 | 165,75 | 161,77 | 163,85 | 0,51% | - |
| 28.08.2024 | 162,63 | 164,25 | 162,02 | 163,02 | 0,32% | - |
| 27.08.2024 | 162,52 | 162,98 | 160,95 | 162,50 | -0,08% | - |
| 26.08.2024 | 160,38 | 163,25 | 160,25 | 162,63 | 1,48% | - |
| 23.08.2024 | 162,65 | 163,68 | 159,52 | 160,25 | -1,13% | - |
| 22.08.2024 | 161,77 | 163,48 | 161,23 | 162,08 | 0,22% | - |
| 21.08.2024 | 160,93 | 163,75 | 160,63 | 161,73 | 0,62% | - |
| 20.08.2024 | 165,55 | 166,43 | 160,27 | 160,73 | -2,56% | - |
| 19.08.2024 | 162,68 | 165,00 | 162,45 | 164,95 | 1,07% | - |
| 16.08.2024 | 162,52 | 163,88 | 160,68 | 163,20 | 0,79% | - |
| 15.08.2024 | 159,58 | 163,10 | 158,98 | 161,93 | 1,94% | 60,00 |
| 14.08.2024 | 159,05 | 159,30 | 156,50 | 158,85 | -0,06% | - |
| 13.08.2024 | 160,40 | 161,48 | 158,55 | 158,95 | -0,66% | - |
| 12.08.2024 | 160,63 | 160,98 | 159,08 | 160,00 | -0,17% | - |
| 09.08.2024 | 162,27 | 163,63 | 159,88 | 160,27 | -1,34% | - |
| 08.08.2024 | 159,98 | 163,43 | 157,13 | 162,45 | 1,23% | - |
| 07.08.2024 | 163,80 | 166,33 | 160,40 | 160,48 | -1,00% | - |
| 06.08.2024 | 166,02 | 166,40 | 161,83 | 162,10 | -0,58% | - |
| 05.08.2024 | 162,52 | 171,45 | 161,60 | 163,05 | -5,22% | 5,00 |
| 02.08.2024 | 171,85 | 174,08 | 169,25 | 172,02 | -1,49% | - |
| 01.08.2024 | 174,43 | 176,35 | 172,05 | 174,63 | 1,10% | - |
| 31.07.2024 | 175,23 | 176,43 | 171,55 | 172,73 | -0,14% | - |
| 30.07.2024 | 172,45 | 175,13 | 171,38 | 172,98 | 0,44% | - |
| 29.07.2024 | 170,75 | 176,68 | 169,10 | 172,23 | 1,58% | - |
| 26.07.2024 | 163,52 | 169,65 | 160,95 | 169,55 | 4,08% | - |
| 25.07.2024 | 161,73 | 163,95 | 159,98 | 162,90 | 0,93% | - |
| 24.07.2024 | 161,27 | 161,73 | 159,83 | 161,40 | -0,63% | - |
| 23.07.2024 | 162,38 | 163,90 | 162,02 | 162,43 | -0,37% | 40,00 |
| 22.07.2024 | 163,33 | 164,88 | 162,65 | 163,02 | 0,09% | - |
| 19.07.2024 | 163,68 | 163,90 | 161,65 | 162,88 | 0,00% | - |
| 18.07.2024 | 164,73 | 165,93 | 162,77 | 162,88 | -0,70% | - |
| 17.07.2024 | 164,18 | 165,58 | 160,55 | 164,02 | -0,53% | - |
| 16.07.2024 | 162,83 | 166,05 | 161,93 | 164,90 | 1,59% | - |
| 15.07.2024 | 163,73 | 164,20 | 161,83 | 162,33 | -0,35% | - |
| 12.07.2024 | 160,77 | 163,33 | 159,77 | 162,90 | 1,21% | - |
| 11.07.2024 | 160,93 | 163,15 | 160,13 | 160,95 | -0,22% | - |
| 10.07.2024 | 161,23 | 161,93 | 159,98 | 161,30 | 0,14% | - |
| 09.07.2024 | 162,83 | 163,13 | 160,63 | 161,08 | -0,83% | - |
| 08.07.2024 | 163,02 | 163,55 | 162,20 | 162,43 | -0,43% | - |
| 05.07.2024 | 161,30 | 163,18 | 161,27 | 163,13 | 1,24% | - |
| 04.07.2024 | 162,38 | 162,43 | 161,13 | 161,13 | -0,88% | - |
| 03.07.2024 | 163,88 | 163,98 | 161,52 | 162,55 | -0,75% | - |
| 02.07.2024 | 163,50 | 166,52 | 162,75 | 163,77 | 0,06% | - |
| 01.07.2024 | 165,98 | 166,05 | 163,27 | 163,68 | -1,36% | - |
| 28.06.2024 | 167,15 | 167,95 | 165,52 | 165,93 | -0,32% | - |
| 27.06.2024 | 167,13 | 167,90 | 165,50 | 166,45 | -0,76% | 100,00 |
| 26.06.2024 | 166,60 | 168,38 | 165,90 | 167,73 | 1,01% | - |
| 25.06.2024 | 167,98 | 168,95 | 165,80 | 166,05 | -0,94% | - |
| 24.06.2024 | 170,00 | 170,10 | 167,13 | 167,63 | -1,32% | 64,00 |
| 21.06.2024 | 169,10 | 171,30 | 168,45 | 169,88 | 0,50% | - |
| 20.06.2024 | 167,00 | 169,40 | 165,83 | 169,02 | 1,78% | - |
| 19.06.2024 | 166,13 | 166,63 | 166,02 | 166,08 | 0,09% | 18,00 |
| 18.06.2024 | 166,08 | 166,88 | 165,33 | 165,93 | -0,15% | - |
| 17.06.2024 | 169,10 | 169,60 | 165,25 | 166,18 | -1,37% | - |
| 14.06.2024 | 167,77 | 169,35 | 167,20 | 168,48 | 0,72% | - |
| 13.06.2024 | 167,80 | 168,40 | 166,08 | 167,27 | 0,39% | 30,00 |
| 12.06.2024 | 169,60 | 169,70 | 165,75 | 166,63 | -1,65% | - |
| 11.06.2024 | 167,23 | 169,52 | 166,55 | 169,43 | 1,21% | - |
| 10.06.2024 | 167,90 | 168,10 | 166,00 | 167,40 | 0,21% | - |
| 07.06.2024 | 165,90 | 168,30 | 165,85 | 167,05 | 0,91% | - |
| 06.06.2024 | 166,15 | 166,98 | 165,35 | 165,55 | -0,44% | 27,00 |
| 05.06.2024 | 164,58 | 166,27 | 163,52 | 166,27 | 1,20% | - |
| 04.06.2024 | 160,48 | 164,48 | 159,68 | 164,30 | 2,35% | - |
| 03.06.2024 | 161,10 | 161,77 | 159,83 | 160,52 | -0,09% | - |
| 31.05.2024 | 156,20 | 160,85 | 155,50 | 160,68 | 2,59% | 20,00 |
| 30.05.2024 | 157,20 | 157,65 | 155,70 | 156,63 | -0,98% | - |
| 29.05.2024 | 157,00 | 158,48 | 156,60 | 158,18 | 0,41% | - |
| 28.05.2024 | 158,15 | 158,65 | 156,70 | 157,52 | -0,72% | - |
| 27.05.2024 | 157,65 | 158,70 | 157,45 | 158,68 | 0,55% | - |
| 24.05.2024 | 159,23 | 159,25 | 156,52 | 157,80 | -0,85% | - |
| 23.05.2024 | 163,08 | 163,33 | 158,58 | 159,15 | -1,62% | - |
| 22.05.2024 | 160,68 | 162,23 | 160,25 | 161,77 | 0,78% | - |
| 21.05.2024 | 158,98 | 160,55 | 157,63 | 160,52 | 0,96% | - |
| 20.05.2024 | 157,20 | 159,02 | 156,40 | 159,00 | 1,19% | - |
| 17.05.2024 | 157,50 | 157,95 | 156,33 | 157,13 | -0,11% | 600,00 |
| 16.05.2024 | 155,65 | 157,85 | 155,43 | 157,30 | 1,13% | - |
| 15.05.2024 | 156,85 | 157,45 | 154,88 | 155,55 | -0,83% | - |
| 14.05.2024 | 158,55 | 159,55 | 156,45 | 156,85 | -1,07% | - |
| 13.05.2024 | 159,40 | 160,05 | 157,63 | 158,55 | -0,24% | 45,00 |
| 10.05.2024 | 157,80 | 159,68 | 157,63 | 158,93 | 0,94% | - |
| 09.05.2024 | 156,50 | 157,83 | 156,40 | 157,45 | 0,35% | - |
| 08.05.2024 | 157,90 | 158,43 | 156,70 | 156,90 | -0,48% | - |
| 07.05.2024 | 156,77 | 158,05 | 156,58 | 157,65 | 0,51% | - |
| 06.05.2024 | 156,40 | 157,70 | 155,70 | 156,85 | 0,35% | - |
| 03.05.2024 | 156,55 | 158,00 | 155,43 | 156,30 | -0,37% | 75,00 |
| 02.05.2024 | 159,83 | 160,40 | 156,40 | 156,88 | -1,18% | - |
| 30.04.2024 | 163,52 | 163,73 | 158,75 | 158,75 | -2,76% | - |
| 29.04.2024 | 164,33 | 166,95 | 162,63 | 163,25 | -0,44% | - |