181,832$
-0,94%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 183,90 | 184,55 | 181,10 | 181,84 | -0,94% | 528.719,00 |
05.09.2024 | 184,96 | 185,22 | 181,83 | 183,56 | -0,72% | 415.075,00 |
04.09.2024 | 185,03 | 185,59 | 183,16 | 184,89 | -0,01% | 468.938,00 |
03.09.2024 | 183,73 | 187,30 | 181,80 | 184,90 | 0,54% | 736.820,00 |
30.08.2024 | 182,38 | 184,53 | 182,38 | 183,90 | 1,04% | 661.519,00 |
29.08.2024 | 182,01 | 183,68 | 180,98 | 182,00 | 0,45% | 255.209,00 |
28.08.2024 | 181,37 | 182,74 | 180,01 | 181,19 | -0,30% | 395.083,00 |
27.08.2024 | 181,50 | 181,89 | 179,81 | 181,74 | 0,10% | 470.165,00 |
26.08.2024 | 179,80 | 182,50 | 179,80 | 181,56 | 1,25% | 582.980,00 |
23.08.2024 | 180,18 | 181,23 | 178,47 | 179,32 | -0,43% | 363.290,00 |
22.08.2024 | 180,31 | 181,65 | 178,97 | 180,10 | -0,18% | 448.158,00 |
21.08.2024 | 178,91 | 182,21 | 178,77 | 180,42 | 0,89% | 519.831,00 |
20.08.2024 | 184,02 | 184,02 | 178,30 | 178,83 | -2,18% | 686.070,00 |
19.08.2024 | 180,50 | 182,91 | 180,00 | 182,81 | 1,64% | 859.119,00 |
16.08.2024 | 177,56 | 180,38 | 176,87 | 179,86 | 1,18% | 640.302,00 |
15.08.2024 | 176,39 | 179,18 | 175,70 | 177,77 | 1,62% | 708.059,00 |
14.08.2024 | 173,98 | 175,43 | 172,49 | 174,93 | 0,11% | 695.010,00 |
13.08.2024 | 174,80 | 175,56 | 173,70 | 174,74 | -0,06% | 686.630,00 |
12.08.2024 | 174,85 | 175,36 | 173,69 | 174,85 | -0,09% | 552.142,00 |
09.08.2024 | 177,50 | 177,50 | 174,47 | 175,01 | -1,27% | 462.182,00 |
08.08.2024 | 175,34 | 177,96 | 175,09 | 177,26 | 1,20% | 541.047,00 |
07.08.2024 | 178,37 | 181,68 | 175,07 | 175,15 | -1,13% | 1.123.498,00 |
06.08.2024 | 178,97 | 181,84 | 176,81 | 177,15 | -0,82% | 720.831,00 |
05.08.2024 | 186,13 | 186,63 | 177,03 | 178,62 | -4,84% | 1.403.174,00 |
02.08.2024 | 188,58 | 189,63 | 186,81 | 187,71 | -0,37% | 787.618,00 |
01.08.2024 | 187,83 | 190,49 | 186,02 | 188,41 | 0,77% | 879.412,00 |
31.07.2024 | 186,99 | 188,35 | 185,85 | 186,96 | 0,01% | 679.603,00 |
30.07.2024 | 186,42 | 189,47 | 186,42 | 186,94 | 0,16% | 734.057,00 |
29.07.2024 | 184,72 | 191,24 | 182,91 | 186,65 | 1,39% | 1.171.713,00 |
26.07.2024 | 176,32 | 184,22 | 174,60 | 184,10 | 4,16% | 1.328.546,00 |
25.07.2024 | 175,64 | 177,71 | 174,55 | 176,74 | 1,00% | 1.494.244,00 |
24.07.2024 | 175,27 | 175,52 | 173,82 | 174,99 | -0,72% | 888.458,00 |
23.07.2024 | 177,46 | 177,80 | 175,88 | 176,26 | -0,68% | 625.261,00 |
22.07.2024 | 178,23 | 179,00 | 177,00 | 177,46 | 0,16% | 509.887,00 |
19.07.2024 | 178,34 | 178,43 | 175,93 | 177,18 | -0,25% | 763.344,00 |
18.07.2024 | 179,33 | 181,05 | 177,36 | 177,63 | -0,98% | 796.273,00 |
17.07.2024 | 180,29 | 181,04 | 177,86 | 179,38 | -0,23% | 720.371,00 |
16.07.2024 | 177,28 | 180,92 | 177,28 | 179,80 | 1,60% | 625.566,00 |
15.07.2024 | 177,65 | 179,19 | 176,35 | 176,96 | -0,45% | 455.241,00 |
12.07.2024 | 175,20 | 178,11 | 174,72 | 177,76 | 1,68% | 504.667,00 |
11.07.2024 | 174,69 | 177,54 | 174,35 | 174,83 | 0,12% | 437.656,00 |
10.07.2024 | 174,36 | 175,30 | 173,41 | 174,62 | 0,25% | 486.217,00 |
09.07.2024 | 175,73 | 175,95 | 173,73 | 174,18 | -0,94% | 339.651,00 |
08.07.2024 | 176,48 | 177,45 | 175,66 | 175,84 | -0,54% | 437.416,00 |
05.07.2024 | 175,58 | 176,92 | 174,55 | 176,80 | 0,77% | 468.289,00 |
03.07.2024 | 176,31 | 176,48 | 174,79 | 175,45 | -0,30% | 362.821,00 |
02.07.2024 | 176,68 | 179,08 | 174,66 | 175,98 | 0,15% | 727.372,00 |
01.07.2024 | 177,67 | 177,82 | 175,30 | 175,71 | -1,18% | 656.404,00 |
28.06.2024 | 178,16 | 179,97 | 177,07 | 177,80 | -0,24% | 1.235.356,00 |
27.06.2024 | 179,47 | 179,81 | 177,02 | 178,23 | -0,53% | 921.168,00 |
26.06.2024 | 177,19 | 179,87 | 176,95 | 179,18 | 0,71% | 718.981,00 |
25.06.2024 | 179,85 | 180,02 | 177,37 | 177,92 | -1,11% | 1.113.087,00 |
24.06.2024 | 181,33 | 182,39 | 179,44 | 179,92 | -0,97% | 640.508,00 |
21.06.2024 | 182,00 | 183,50 | 180,59 | 181,69 | 0,43% | 1.130.929,00 |
20.06.2024 | 178,35 | 181,40 | 177,78 | 180,91 | 1,52% | 608.019,00 |
18.06.2024 | 177,95 | 178,93 | 177,53 | 178,20 | -0,05% | 955.085,00 |
17.06.2024 | 179,57 | 180,13 | 177,18 | 178,29 | -1,12% | 874.214,00 |
14.06.2024 | 179,93 | 181,25 | 179,45 | 180,31 | 0,36% | 480.918,00 |
13.06.2024 | 180,06 | 180,63 | 178,58 | 179,66 | -0,23% | 485.765,00 |
12.06.2024 | 182,77 | 183,26 | 179,46 | 180,07 | -1,06% | 568.146,00 |
11.06.2024 | 179,29 | 182,06 | 178,92 | 181,99 | 1,03% | 632.876,00 |
10.06.2024 | 179,95 | 180,53 | 178,28 | 180,13 | -0,18% | 494.222,00 |
07.06.2024 | 180,27 | 181,97 | 179,87 | 180,46 | 0,09% | 462.224,00 |
06.06.2024 | 180,50 | 181,71 | 179,88 | 180,30 | -0,27% | 630.398,00 |
05.06.2024 | 179,51 | 180,88 | 178,05 | 180,78 | 1,11% | 641.207,00 |
04.06.2024 | 175,70 | 179,02 | 174,99 | 178,79 | 2,17% | 766.230,00 |
03.06.2024 | 173,36 | 175,70 | 173,34 | 175,00 | 0,39% | 705.469,00 |
31.05.2024 | 169,75 | 174,55 | 169,58 | 174,32 | 2,80% | 1.341.062,00 |
30.05.2024 | 170,48 | 171,08 | 168,79 | 169,58 | -0,75% | 702.155,00 |
29.05.2024 | 170,01 | 171,42 | 169,93 | 170,87 | -0,14% | 711.945,00 |
28.05.2024 | 170,00 | 172,52 | 170,00 | 171,11 | -0,04% | 964.486,00 |
24.05.2024 | 171,40 | 171,95 | 169,66 | 171,17 | -0,48% | 721.573,00 |
23.05.2024 | 174,41 | 174,41 | 171,45 | 172,00 | -1,75% | 637.210,00 |
22.05.2024 | 174,79 | 175,52 | 173,82 | 175,07 | 0,49% | 709.750,00 |
21.05.2024 | 172,05 | 174,30 | 171,20 | 174,22 | 0,93% | 784.348,00 |
20.05.2024 | 170,82 | 172,74 | 169,79 | 172,62 | 1,10% | 483.121,00 |
17.05.2024 | 170,96 | 171,05 | 169,80 | 170,75 | -0,12% | 676.448,00 |
16.05.2024 | 169,09 | 171,62 | 168,70 | 170,96 | 1,01% | 894.918,00 |
15.05.2024 | 169,57 | 170,46 | 168,51 | 169,25 | -0,28% | 994.925,00 |
14.05.2024 | 172,26 | 172,79 | 169,30 | 169,73 | -0,79% | 680.338,00 |
13.05.2024 | 171,51 | 172,96 | 170,11 | 171,09 | -0,08% | 666.613,00 |
10.05.2024 | 169,73 | 171,94 | 169,61 | 171,23 | 0,87% | 613.454,00 |
09.05.2024 | 168,82 | 170,05 | 168,57 | 169,75 | 0,71% | 723.956,00 |
08.05.2024 | 168,80 | 169,63 | 168,42 | 168,56 | -0,59% | 546.205,00 |
07.05.2024 | 170,00 | 170,15 | 168,98 | 169,56 | 0,40% | 733.961,00 |
06.05.2024 | 168,99 | 170,01 | 167,80 | 168,89 | 0,34% | 666.209,00 |
03.05.2024 | 168,63 | 170,19 | 167,53 | 168,32 | -0,01% | 898.086,00 |
02.05.2024 | 171,26 | 171,26 | 167,05 | 168,34 | -1,54% | 959.957,00 |
01.05.2024 | 171,02 | 172,95 | 169,81 | 170,97 | 0,88% | 1.382.572,00 |
30.04.2024 | 174,00 | 174,88 | 169,36 | 169,48 | -3,22% | 1.393.510,00 |
29.04.2024 | 176,26 | 178,49 | 174,28 | 175,11 | -0,21% | 1.266.700,00 |
26.04.2024 | 179,31 | 181,55 | 174,51 | 175,48 | -3,94% | 1.931.523,00 |
25.04.2024 | 184,14 | 185,48 | 181,02 | 182,68 | -1,55% | 1.649.738,00 |
24.04.2024 | 183,49 | 185,82 | 181,01 | 185,55 | 0,23% | 686.566,00 |
23.04.2024 | 186,58 | 186,58 | 183,93 | 185,12 | 0,21% | 726.654,00 |
22.04.2024 | 185,05 | 186,27 | 183,89 | 184,74 | 0,34% | 564.592,00 |
19.04.2024 | 184,21 | 186,62 | 183,16 | 184,12 | 0,58% | 609.330,00 |
18.04.2024 | 182,14 | 184,33 | 181,64 | 183,05 | 0,82% | 594.354,00 |
17.04.2024 | 182,77 | 183,72 | 181,57 | 181,57 | -0,58% | 520.798,00 |
16.04.2024 | 183,79 | 184,37 | 182,38 | 182,63 | -0,29% | 556.578,00 |