203,900€
2,31%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 200,18 | 204,30 | 200,00 | 202,80 | 1,64% | 3,00 |
| 03.01.2025 | 200,55 | 201,80 | 198,00 | 199,52 | -0,18% | 29,00 |
| 02.01.2025 | 200,95 | 204,55 | 199,43 | 199,88 | -0,05% | 56,00 |
| 30.12.2024 | 195,83 | 207,50 | 195,75 | 199,98 | 2,21% | 38,00 |
| 27.12.2024 | 194,58 | 197,40 | 193,63 | 195,65 | 1,83% | 129,00 |
| 23.12.2024 | 192,27 | 196,55 | 189,77 | 192,13 | 0,75% | 10,00 |
| 20.12.2024 | 185,88 | 192,52 | 183,38 | 190,70 | 2,20% | 10,00 |
| 19.12.2024 | 184,25 | 187,55 | 183,60 | 186,60 | 1,06% | - |
| 18.12.2024 | 185,95 | 187,33 | 184,45 | 184,65 | -0,81% | - |
| 17.12.2024 | 185,77 | 186,80 | 184,05 | 186,15 | 0,19% | - |
| 16.12.2024 | 187,85 | 188,98 | 185,60 | 185,80 | -1,16% | - |
| 13.12.2024 | 191,10 | 191,33 | 187,25 | 187,98 | -1,14% | - |
| 12.12.2024 | 190,02 | 191,38 | 187,20 | 190,15 | -0,22% | - |
| 11.12.2024 | 190,88 | 192,13 | 189,85 | 190,58 | 0,05% | 300,00 |
| 10.12.2024 | 189,58 | 191,68 | 187,05 | 190,48 | 0,24% | - |
| 09.12.2024 | 182,60 | 191,40 | 182,60 | 190,02 | 5,00% | - |
| 06.12.2024 | 178,77 | 181,75 | 178,10 | 180,98 | 1,36% | - |
| 05.12.2024 | 177,50 | 178,80 | 175,63 | 178,55 | 0,39% | - |
| 04.12.2024 | 179,33 | 180,88 | 176,23 | 177,85 | -0,60% | - |
| 03.12.2024 | 183,40 | 183,45 | 178,52 | 178,93 | -2,45% | - |
| 02.12.2024 | 177,68 | 183,65 | 176,93 | 183,43 | 3,54% | - |
| 29.11.2024 | 181,98 | 182,27 | 177,13 | 177,15 | -2,77% | - |
| 28.11.2024 | 182,20 | 182,63 | 182,05 | 182,20 | 0,45% | 64,00 |
| 27.11.2024 | 176,52 | 184,55 | 174,68 | 181,38 | 2,70% | - |
| 26.11.2024 | 173,88 | 176,73 | 172,50 | 176,60 | 1,90% | - |
| 25.11.2024 | 173,27 | 174,65 | 172,45 | 173,30 | -0,16% | - |
| 22.11.2024 | 176,43 | 178,63 | 173,52 | 173,58 | -1,60% | - |
| 21.11.2024 | 171,45 | 176,60 | 170,60 | 176,40 | 2,48% | - |
| 20.11.2024 | 168,85 | 173,08 | 168,65 | 172,13 | 2,27% | - |
| 19.11.2024 | 169,50 | 169,85 | 166,65 | 168,30 | -0,53% | - |
| 18.11.2024 | 172,88 | 172,88 | 168,30 | 169,20 | -1,48% | - |
| 15.11.2024 | 173,50 | 175,95 | 171,35 | 171,75 | -1,97% | - |
| 14.11.2024 | 174,93 | 176,08 | 174,25 | 175,20 | 0,04% | - |
| 13.11.2024 | 172,88 | 175,25 | 172,13 | 175,13 | 1,10% | - |
| 12.11.2024 | 174,08 | 175,02 | 172,80 | 173,23 | -0,30% | - |
| 11.11.2024 | 171,70 | 175,10 | 171,68 | 173,75 | 1,46% | 40,00 |
| 08.11.2024 | 172,68 | 173,63 | 171,00 | 171,25 | -0,52% | - |
| 07.11.2024 | 174,18 | 174,20 | 171,93 | 172,15 | -0,95% | 2.400,00 |
| 06.11.2024 | 169,63 | 173,88 | 167,55 | 173,80 | 6,01% | 18,00 |
| 05.11.2024 | 163,73 | 164,20 | 162,58 | 163,95 | 0,26% | - |
| 04.11.2024 | 162,73 | 163,55 | 161,38 | 163,52 | 0,29% | 100,00 |
| 01.11.2024 | 162,27 | 163,80 | 162,08 | 163,05 | 0,28% | - |
| 31.10.2024 | 162,30 | 164,73 | 161,73 | 162,60 | -0,46% | - |
| 30.10.2024 | 165,45 | 165,75 | 162,73 | 163,35 | -1,16% | - |
| 29.10.2024 | 165,88 | 166,75 | 165,25 | 165,27 | -0,17% | 60,00 |
| 28.10.2024 | 168,95 | 170,55 | 165,08 | 165,55 | -1,40% | - |
| 25.10.2024 | 171,33 | 177,02 | 167,27 | 167,90 | -1,81% | - |
| 24.10.2024 | 173,05 | 173,73 | 170,63 | 171,00 | -0,75% | - |
| 23.10.2024 | 172,68 | 173,80 | 171,93 | 172,30 | -0,49% | - |
| 22.10.2024 | 172,43 | 173,45 | 171,55 | 173,15 | 0,04% | - |
| 21.10.2024 | 172,52 | 173,27 | 171,15 | 173,08 | 0,16% | - |
| 18.10.2024 | 171,80 | 173,20 | 171,13 | 172,80 | 0,66% | - |
| 17.10.2024 | 172,30 | 173,63 | 170,43 | 171,68 | -0,36% | - |
| 16.10.2024 | 173,05 | 174,35 | 171,20 | 172,30 | -0,26% | 55,00 |
| 15.10.2024 | 172,93 | 175,05 | 172,20 | 172,75 | 0,00% | - |
| 14.10.2024 | 171,95 | 173,60 | 171,90 | 172,75 | 0,41% | - |
| 11.10.2024 | 170,83 | 172,25 | 170,05 | 172,05 | 0,69% | - |
| 10.10.2024 | 169,83 | 171,25 | 168,60 | 170,88 | 0,50% | - |
| 09.10.2024 | 168,40 | 170,45 | 168,25 | 170,02 | 0,71% | - |
| 08.10.2024 | 167,85 | 169,30 | 167,40 | 168,83 | 0,46% | - |
| 07.10.2024 | 170,15 | 170,55 | 168,05 | 168,05 | -1,29% | - |
| 04.10.2024 | 169,35 | 172,55 | 169,00 | 170,25 | 0,72% | 12,00 |
| 03.10.2024 | 169,65 | 170,02 | 167,35 | 169,02 | -0,52% | - |
| 02.10.2024 | 168,75 | 170,58 | 168,20 | 169,90 | 0,47% | - |
| 01.10.2024 | 170,40 | 171,73 | 167,48 | 169,10 | -0,91% | - |
| 30.09.2024 | 170,33 | 171,45 | 169,05 | 170,65 | -0,06% | - |
| 27.09.2024 | 166,93 | 170,90 | 166,13 | 170,75 | 2,52% | - |
| 26.09.2024 | 165,52 | 166,83 | 162,75 | 166,55 | 1,57% | - |
| 25.09.2024 | 163,63 | 164,65 | 162,85 | 163,98 | -0,33% | - |
| 24.09.2024 | 163,73 | 166,20 | 163,23 | 164,52 | 0,14% | - |
| 23.09.2024 | 162,93 | 164,90 | 162,55 | 164,30 | 1,20% | - |
| 20.09.2024 | 163,08 | 164,20 | 161,40 | 162,35 | -0,63% | 90,00 |
| 19.09.2024 | 163,60 | 165,70 | 161,93 | 163,38 | 1,21% | 40,00 |
| 18.09.2024 | 164,55 | 164,88 | 160,98 | 161,43 | -1,91% | 100,00 |
| 17.09.2024 | 164,08 | 165,25 | 163,98 | 164,58 | 0,41% | - |
| 16.09.2024 | 164,52 | 168,13 | 163,38 | 163,90 | -0,67% | - |
| 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% | - |