250,550$
-0,38%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 251,61 | 253,80 | 249,44 | 250,60 | -0,36% | 412.219,00 |
| 22.01.2026 | 252,98 | 254,82 | 250,01 | 251,50 | -0,50% | 695.618,00 |
| 21.01.2026 | 247,87 | 255,64 | 247,87 | 252,77 | 1,87% | 965.698,00 |
| 20.01.2026 | 246,94 | 251,52 | 245,59 | 248,12 | -0,01% | 834.148,00 |
| 19.01.2026 | 247,06 | 248,19 | 246,61 | 248,16 | -0,53% | - |
| 16.01.2026 | 248,31 | 250,13 | 246,46 | 249,47 | 0,10% | 580.915,00 |
| 15.01.2026 | 248,93 | 252,00 | 245,16 | 249,22 | -0,04% | 540.226,00 |
| 14.01.2026 | 246,36 | 250,87 | 246,19 | 249,31 | 1,21% | 496.632,00 |
| 13.01.2026 | 248,07 | 250,45 | 245,41 | 246,34 | -0,93% | 862.461,00 |
| 12.01.2026 | 247,78 | 249,46 | 246,49 | 248,66 | -0,11% | 479.952,00 |
| 09.01.2026 | 247,02 | 250,21 | 246,45 | 248,94 | 0,73% | 373.009,00 |
| 08.01.2026 | 243,77 | 247,54 | 242,42 | 247,13 | 1,37% | 511.233,00 |
| 07.01.2026 | 246,57 | 247,19 | 242,76 | 243,78 | -0,98% | 588.571,00 |
| 06.01.2026 | 240,83 | 247,82 | 239,32 | 246,20 | 2,90% | 581.569,00 |
| 05.01.2026 | 239,13 | 240,97 | 236,26 | 239,25 | -0,53% | 649.960,00 |
| 02.01.2026 | 243,08 | 244,12 | 238,33 | 240,53 | -1,00% | 605.818,00 |
| 31.12.2025 | 245,22 | 245,87 | 242,58 | 242,95 | -1,21% | 513.353,00 |
| 30.12.2025 | 244,61 | 246,16 | 243,91 | 245,92 | 0,31% | 365.164,00 |
| 29.12.2025 | 245,45 | 247,43 | 243,34 | 245,15 | -0,47% | 336.692,00 |
| 26.12.2025 | 245,06 | 246,99 | 245,01 | 246,32 | 0,23% | 198.771,00 |
| 24.12.2025 | 244,32 | 247,32 | 244,32 | 245,75 | 0,27% | 186.165,00 |
| 23.12.2025 | 245,06 | 246,43 | 244,38 | 245,08 | -0,44% | 311.631,00 |
| 22.12.2025 | 244,54 | 247,70 | 243,57 | 246,16 | 0,87% | 480.169,00 |
| 19.12.2025 | 244,38 | 246,01 | 242,78 | 244,03 | -0,15% | 1.894.805,00 |
| 18.12.2025 | 243,20 | 247,10 | 241,66 | 244,39 | 0,52% | 803.431,00 |
| 17.12.2025 | 242,28 | 245,58 | 241,81 | 243,12 | 0,36% | 775.016,00 |
| 16.12.2025 | 240,33 | 243,48 | 240,33 | 242,25 | 0,15% | 578.497,00 |
| 15.12.2025 | 242,53 | 244,36 | 237,68 | 241,88 | -0,05% | 914.982,00 |
| 12.12.2025 | 245,14 | 245,55 | 241,30 | 242,00 | -0,85% | 735.464,00 |
| 11.12.2025 | 242,45 | 246,99 | 242,45 | 244,07 | 0,72% | 646.177,00 |
| 10.12.2025 | 242,82 | 244,44 | 240,47 | 242,32 | -0,10% | 1.633.106,00 |
| 09.12.2025 | 250,07 | 251,45 | 238,88 | 242,57 | -3,34% | 824.923,00 |
| 08.12.2025 | 249,00 | 251,01 | 247,06 | 250,95 | 0,57% | 629.270,00 |
| 05.12.2025 | 248,73 | 250,88 | 247,70 | 249,54 | 0,36% | 513.915,00 |
| 04.12.2025 | 249,94 | 252,47 | 247,57 | 248,64 | -0,52% | 752.517,00 |
| 03.12.2025 | 253,61 | 255,92 | 248,85 | 249,94 | -1,47% | 1.410.915,00 |
| 02.12.2025 | 252,62 | 256,36 | 251,08 | 253,67 | 1,06% | 642.405,00 |
| 01.12.2025 | 251,07 | 254,15 | 249,88 | 251,02 | -0,38% | 969.970,00 |
| 28.11.2025 | 252,67 | 254,56 | 251,53 | 251,99 | -0,27% | 1.847.273,00 |
| 26.11.2025 | 255,30 | 255,99 | 251,79 | 252,67 | -1,18% | 680.518,00 |
| 25.11.2025 | 250,22 | 257,09 | 248,22 | 255,68 | 2,45% | 701.406,00 |
| 24.11.2025 | 251,54 | 253,05 | 248,10 | 249,57 | -0,74% | 1.428.659,00 |
| 21.11.2025 | 248,59 | 254,74 | 246,07 | 251,42 | 1,21% | 1.221.028,00 |
| 20.11.2025 | 248,45 | 249,74 | 246,48 | 248,42 | 1,08% | 2.418.022,00 |
| 19.11.2025 | 247,75 | 248,74 | 244,13 | 245,76 | -1,55% | 952.415,00 |
| 18.11.2025 | 249,40 | 252,92 | 247,93 | 249,63 | -0,22% | 896.590,00 |
| 17.11.2025 | 253,06 | 255,30 | 247,72 | 250,19 | -1,06% | 779.226,00 |
| 14.11.2025 | 250,90 | 254,86 | 247,45 | 252,88 | 0,54% | 670.562,00 |
| 13.11.2025 | 250,82 | 255,68 | 250,11 | 251,51 | 0,41% | 1.033.092,00 |
| 12.11.2025 | 247,09 | 252,82 | 247,09 | 250,49 | 0,73% | 991.609,00 |
| 11.11.2025 | 246,47 | 249,92 | 246,02 | 248,68 | 0,42% | 535.240,00 |
| 10.11.2025 | 242,96 | 247,97 | 242,11 | 247,65 | 2,35% | 741.295,00 |
| 07.11.2025 | 239,60 | 243,18 | 238,75 | 241,97 | 0,99% | 613.036,00 |
| 06.11.2025 | 241,53 | 243,54 | 237,34 | 239,60 | -1,82% | 807.437,00 |
| 05.11.2025 | 240,57 | 245,58 | 239,54 | 244,03 | 1,60% | 1.026.716,00 |
| 04.11.2025 | 244,52 | 245,05 | 237,86 | 240,18 | -1,79% | 863.155,00 |
| 03.11.2025 | 240,85 | 245,15 | 236,47 | 244,56 | 1,98% | 1.170.435,00 |
| 31.10.2025 | 235,87 | 240,42 | 233,82 | 239,80 | 1,78% | 946.222,00 |
| 30.10.2025 | 233,29 | 239,65 | 231,00 | 235,60 | 1,19% | 1.192.732,00 |
| 29.10.2025 | 238,56 | 240,37 | 231,83 | 232,82 | -3,14% | 1.571.501,00 |
| 28.10.2025 | 245,18 | 247,22 | 239,31 | 240,37 | -2,77% | 1.114.746,00 |
| 27.10.2025 | 245,11 | 251,42 | 241,30 | 247,22 | 0,06% | 1.419.869,00 |
| 24.10.2025 | 254,31 | 256,99 | 225,41 | 247,08 | -1,37% | 3.768.863,00 |
| 23.10.2025 | 253,19 | 253,19 | 245,99 | 250,51 | -0,57% | 1.385.141,00 |
| 22.10.2025 | 266,46 | 268,33 | 249,75 | 251,94 | -5,45% | 1.582.737,00 |
| 21.10.2025 | 266,64 | 269,47 | 265,45 | 266,46 | -0,17% | 605.717,00 |
| 20.10.2025 | 265,10 | 267,57 | 264,71 | 266,92 | 0,85% | 467.564,00 |
| 17.10.2025 | 259,38 | 265,14 | 259,38 | 264,68 | 1,88% | - |
| 16.10.2025 | 265,70 | 266,55 | 259,46 | 259,79 | -2,24% | 704.159,00 |
| 15.10.2025 | 265,01 | 266,92 | 261,48 | 265,74 | 0,28% | 814.186,00 |
| 14.10.2025 | 262,92 | 267,68 | 262,77 | 265,01 | 0,36% | 724.256,00 |
| 13.10.2025 | 260,63 | 264,36 | 258,28 | 264,06 | 1,24% | 554.069,00 |
| 10.10.2025 | 261,80 | 263,31 | 260,03 | 260,82 | -0,43% | 588.261,00 |
| 09.10.2025 | 267,94 | 267,94 | 261,01 | 261,95 | -2,21% | 668.908,00 |
| 08.10.2025 | 270,44 | 270,98 | 265,41 | 267,88 | -0,89% | 578.759,00 |
| 07.10.2025 | 270,87 | 272,05 | 268,30 | 270,29 | -0,18% | 497.574,00 |
| 06.10.2025 | 273,61 | 274,08 | 268,39 | 270,78 | -0,81% | 528.447,00 |
| 03.10.2025 | 274,06 | 274,64 | 271,04 | 272,98 | -0,89% | 502.611,00 |
| 02.10.2025 | 274,81 | 276,09 | 272,29 | 275,44 | 0,19% | 609.555,00 |
| 01.10.2025 | 278,43 | 279,87 | 272,56 | 274,92 | -1,66% | 851.472,00 |
| 30.09.2025 | 284,31 | 285,07 | 273,72 | 279,57 | -1,67% | 1.055.575,00 |
| 29.09.2025 | 284,50 | 288,11 | 284,11 | 284,31 | -0,04% | 1.119.021,00 |
| 26.09.2025 | 284,35 | 285,63 | 282,73 | 284,42 | 0,26% | 466.237,00 |
| 25.09.2025 | 285,15 | 286,52 | 282,91 | 283,69 | -0,55% | 534.160,00 |
| 24.09.2025 | 287,47 | 287,77 | 283,93 | 285,26 | -0,48% | 366.218,00 |
| 23.09.2025 | 282,31 | 287,33 | 280,72 | 286,64 | 1,38% | 752.885,00 |
| 22.09.2025 | 280,69 | 284,02 | 280,25 | 282,74 | 0,16% | 1.001.565,00 |
| 19.09.2025 | 287,11 | 288,55 | 282,04 | 282,28 | -1,26% | 1.478.549,00 |
| 18.09.2025 | 286,21 | 290,05 | 285,82 | 285,88 | -0,66% | 639.667,00 |
| 17.09.2025 | 287,46 | 290,61 | 286,71 | 287,77 | 0,10% | 521.543,00 |
| 16.09.2025 | 287,46 | 288,64 | 285,45 | 287,47 | -0,17% | 458.589,00 |
| 15.09.2025 | 286,56 | 290,80 | 286,39 | 287,96 | 0,85% | 745.178,00 |
| 12.09.2025 | 287,86 | 289,91 | 285,40 | 285,52 | -1,33% | 450.011,00 |
| 11.09.2025 | 284,70 | 290,82 | 283,73 | 289,37 | 2,08% | 688.226,00 |
| 10.09.2025 | 284,45 | 288,10 | 282,75 | 283,48 | -0,78% | 555.317,00 |
| 09.09.2025 | 282,28 | 286,04 | 279,64 | 285,71 | 0,99% | 1.533.969,00 |
| 08.09.2025 | 281,18 | 284,98 | 280,11 | 282,92 | 1,01% | 848.603,00 |
| 05.09.2025 | 277,28 | 280,24 | 277,28 | 280,09 | 1,09% | 682.603,00 |
| 04.09.2025 | 274,00 | 277,48 | 271,48 | 277,08 | 1,08% | 448.131,00 |
| 03.09.2025 | 273,46 | 274,41 | 270,72 | 274,11 | 0,33% | 425.929,00 |