226,850€
-2,51%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 229,85 | 232,05 | 221,95 | 226,95 | -2,05% | 24,00 |
| 03.04.2025 | 226,55 | 234,40 | 223,40 | 231,70 | -1,57% | 384,00 |
| 02.04.2025 | 235,70 | 236,70 | 232,80 | 235,40 | -0,36% | 75,00 |
| 01.04.2025 | 234,65 | 238,65 | 234,10 | 236,25 | 0,64% | - |
| 31.03.2025 | 230,70 | 235,40 | 228,85 | 234,75 | 1,27% | 50,00 |
| 28.03.2025 | 235,20 | 237,05 | 231,75 | 231,80 | -1,72% | 36,00 |
| 27.03.2025 | 231,50 | 237,35 | 229,85 | 235,85 | 1,77% | 1,00 |
| 26.03.2025 | 228,35 | 231,75 | 227,65 | 231,75 | 1,33% | - |
| 25.03.2025 | 227,45 | 228,95 | 225,65 | 228,70 | 0,66% | 20,00 |
| 24.03.2025 | 227,60 | 228,55 | 226,05 | 227,20 | 0,51% | 15,00 |
| 21.03.2025 | 223,75 | 227,10 | 221,70 | 226,05 | 1,23% | - |
| 20.03.2025 | 223,35 | 224,30 | 221,15 | 223,30 | 0,50% | 441,00 |
| 19.03.2025 | 219,40 | 222,45 | 219,10 | 222,20 | 1,46% | - |
| 18.03.2025 | 217,70 | 219,90 | 216,70 | 219,00 | 0,27% | 281,00 |
| 17.03.2025 | 218,10 | 220,35 | 217,35 | 218,40 | -0,30% | 10,00 |
| 14.03.2025 | 216,60 | 219,65 | 215,10 | 219,05 | 1,81% | 40,00 |
| 13.03.2025 | 215,90 | 217,65 | 214,20 | 215,15 | -0,58% | - |
| 12.03.2025 | 217,35 | 219,75 | 214,95 | 216,40 | -0,14% | - |
| 11.03.2025 | 220,50 | 220,55 | 215,25 | 216,70 | -1,10% | 8,00 |
| 10.03.2025 | 220,70 | 223,50 | 217,95 | 219,10 | -1,15% | - |
| 07.03.2025 | 222,15 | 224,20 | 217,20 | 221,65 | -0,36% | 5,00 |
| 06.03.2025 | 222,65 | 225,40 | 220,40 | 222,45 | -0,34% | 441,00 |
| 05.03.2025 | 224,75 | 224,85 | 219,10 | 223,20 | -0,09% | 75,00 |
| 04.03.2025 | 230,00 | 230,10 | 223,15 | 223,40 | -2,57% | 30,00 |
| 03.03.2025 | 229,55 | 230,95 | 226,85 | 229,30 | 0,02% | 60,00 |
| 28.02.2025 | 226,00 | 229,40 | 223,55 | 229,25 | 1,51% | - |
| 27.02.2025 | 227,25 | 230,25 | 223,00 | 225,85 | -0,07% | 40,00 |
| 26.02.2025 | 228,45 | 229,55 | 225,90 | 226,00 | -0,22% | 40,00 |
| 25.02.2025 | 222,45 | 227,45 | 221,45 | 226,50 | 1,71% | - |
| 24.02.2025 | 221,70 | 223,60 | 221,00 | 222,70 | 0,50% | - |
| 21.02.2025 | 223,00 | 225,85 | 221,20 | 221,60 | -0,47% | - |
| 20.02.2025 | 221,35 | 223,65 | 220,65 | 222,65 | 0,18% | - |
| 19.02.2025 | 221,25 | 223,65 | 220,35 | 222,25 | 0,45% | - |
| 18.02.2025 | 221,40 | 222,05 | 218,60 | 221,25 | 0,64% | - |
| 17.02.2025 | 219,30 | 222,15 | 218,65 | 219,85 | 0,64% | 90,00 |
| 14.02.2025 | 219,60 | 220,45 | 216,30 | 218,45 | -0,32% | - |
| 13.02.2025 | 218,95 | 221,00 | 218,30 | 219,15 | 0,14% | 265,00 |
| 12.02.2025 | 219,60 | 220,85 | 217,35 | 218,85 | -0,25% | 10,00 |
| 11.02.2025 | 214,85 | 219,60 | 213,85 | 219,40 | 1,76% | - |
| 10.02.2025 | 215,15 | 218,60 | 212,45 | 215,60 | 0,56% | - |
| 07.02.2025 | 211,30 | 215,70 | 208,65 | 214,40 | 1,20% | 350,00 |
| 06.02.2025 | 213,10 | 215,90 | 210,75 | 211,85 | -0,24% | 5,00 |
| 05.02.2025 | 208,75 | 213,50 | 207,80 | 212,35 | 0,90% | - |
| 04.02.2025 | 211,15 | 211,85 | 209,30 | 210,45 | 0,31% | - |
| 03.02.2025 | 204,80 | 210,45 | 204,80 | 209,80 | 1,25% | 30,00 |
| 31.01.2025 | 207,35 | 209,15 | 206,70 | 207,20 | 0,73% | - |
| 30.01.2025 | 206,15 | 207,65 | 203,95 | 205,70 | 0,12% | 257,00 |
| 29.01.2025 | 204,90 | 206,40 | 204,10 | 205,45 | 0,56% | 90,00 |
| 28.01.2025 | 203,80 | 208,00 | 203,35 | 204,30 | 0,76% | - |
| 27.01.2025 | 197,02 | 204,75 | 195,88 | 202,75 | 0,97% | - |
| 24.01.2025 | 197,52 | 200,85 | 195,58 | 200,80 | 1,21% | 20,00 |
| 23.01.2025 | 199,15 | 200,33 | 197,58 | 198,40 | -0,25% | - |
| 22.01.2025 | 203,45 | 203,65 | 198,75 | 198,90 | -1,49% | 150,00 |
| 21.01.2025 | 203,10 | 204,20 | 199,95 | 201,90 | -0,47% | - |
| 20.01.2025 | 204,85 | 205,85 | 202,15 | 202,85 | -0,61% | - |
| 17.01.2025 | 205,20 | 207,20 | 203,25 | 204,10 | -0,22% | 30,00 |
| 16.01.2025 | 204,70 | 205,75 | 203,30 | 204,55 | 0,25% | - |
| 15.01.2025 | 203,35 | 205,55 | 202,55 | 204,05 | 0,59% | - |
| 14.01.2025 | 205,40 | 206,90 | 202,65 | 202,85 | -1,07% | 194,00 |
| 13.01.2025 | 202,50 | 205,20 | 201,45 | 205,05 | 1,46% | - |
| 10.01.2025 | 206,80 | 207,80 | 202,10 | 202,10 | -2,11% | 105,00 |
| 09.01.2025 | 204,95 | 209,05 | 204,80 | 206,45 | 0,61% | 565,00 |
| 08.01.2025 | 202,60 | 205,65 | 201,25 | 205,20 | 1,41% | 17,00 |
| 07.01.2025 | 202,50 | 205,60 | 201,60 | 202,35 | -0,22% | 20,00 |
| 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 |