235,253$
0,04%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 236,75 | 240,46 | 235,02 | 235,15 | -0,25% | 788.355,00 |
| 11.03.2026 | 238,77 | 240,82 | 234,27 | 235,73 | -1,21% | 500.434,00 |
| 10.03.2026 | 240,62 | 242,38 | 236,08 | 238,61 | -1,56% | 534,00 |
| 09.03.2026 | 242,75 | 243,59 | 239,08 | 242,38 | -0,57% | 656.191,00 |
| 06.03.2026 | 238,77 | 243,91 | 234,94 | 243,78 | 2,13% | 551.619,00 |
| 05.03.2026 | 238,22 | 241,86 | 236,23 | 238,70 | -0,05% | 984.770,00 |
| 04.03.2026 | 233,53 | 239,00 | 232,84 | 238,83 | 1,45% | 672.917,00 |
| 03.03.2026 | 225,34 | 235,99 | 225,34 | 235,42 | 3,23% | 902.827,00 |
| 02.03.2026 | 226,20 | 230,79 | 225,36 | 228,05 | 0,05% | 721.510,00 |
| 27.02.2026 | 223,60 | 228,26 | 222,20 | 227,94 | 1,18% | 1.159.662,00 |
| 26.02.2026 | 215,25 | 225,84 | 215,00 | 225,29 | 5,03% | 948.064,00 |
| 25.02.2026 | 212,65 | 214,72 | 209,68 | 214,50 | 0,49% | 796.866,00 |
| 24.02.2026 | 210,74 | 214,97 | 209,54 | 213,45 | 0,93% | 690.428,00 |
| 23.02.2026 | 214,02 | 214,02 | 210,21 | 211,49 | -2,05% | 1.055.632,00 |
| 20.02.2026 | 216,34 | 219,55 | 214,68 | 215,91 | -0,33% | 504.147,00 |
| 19.02.2026 | 217,30 | 218,77 | 214,35 | 216,62 | -0,88% | 720.051,00 |
| 18.02.2026 | 216,25 | 219,42 | 214,13 | 218,55 | 1,06% | 703.885,00 |
| 17.02.2026 | 219,09 | 221,93 | 212,84 | 216,25 | -1,27% | 619.382,00 |
| 13.02.2026 | 216,68 | 220,48 | 214,92 | 219,03 | 0,40% | 760.848,00 |
| 12.02.2026 | 215,01 | 219,26 | 212,89 | 218,15 | 1,15% | 1.182.100,00 |
| 11.02.2026 | 220,13 | 220,73 | 212,88 | 215,68 | -2,00% | 696.091,00 |
| 10.02.2026 | 219,24 | 220,61 | 216,70 | 220,08 | 0,10% | 911.000,00 |
| 09.02.2026 | 222,85 | 223,78 | 217,35 | 219,87 | -1,92% | 1.203.946,00 |
| 06.02.2026 | 244,60 | 248,65 | 208,86 | 224,17 | -7,60% | 2.561.591,00 |
| 05.02.2026 | 242,64 | 248,40 | 241,41 | 242,62 | 0,68% | 1.234.665,00 |
| 04.02.2026 | 242,76 | 246,87 | 240,16 | 240,97 | -1,07% | 1.265.388,00 |
| 03.02.2026 | 248,62 | 251,67 | 242,77 | 243,57 | -2,96% | 1.023.119,00 |
| 02.02.2026 | 244,01 | 251,92 | 243,45 | 251,00 | 2,77% | 729.651,00 |
| 30.01.2026 | 244,21 | 246,13 | 242,98 | 244,23 | 0,01% | 876.795,00 |
| 29.01.2026 | 253,29 | 253,76 | 242,42 | 244,21 | -3,66% | 789.414,00 |
| 28.01.2026 | 249,63 | 254,10 | 249,14 | 253,50 | 1,55% | 562.087,00 |
| 27.01.2026 | 251,62 | 252,37 | 248,74 | 249,63 | -0,76% | 570.984,00 |
| 26.01.2026 | 251,13 | 253,59 | 250,16 | 251,54 | 0,38% | 442.204,00 |
| 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% | 496.627,00 |
| 13.01.2026 | 248,07 | 250,45 | 245,41 | 246,34 | -0,93% | 862.301,00 |
| 12.01.2026 | 247,78 | 249,46 | 246,49 | 248,66 | -0,11% | 479.687,00 |
| 09.01.2026 | 247,02 | 250,21 | 246,45 | 248,94 | 0,73% | 361.986,00 |
| 08.01.2026 | 243,77 | 247,54 | 242,42 | 247,13 | 1,37% | 510.683,00 |
| 07.01.2026 | 246,57 | 247,19 | 242,76 | 243,78 | -0,98% | 584.769,00 |
| 06.01.2026 | 240,83 | 247,82 | 239,32 | 246,20 | 2,90% | 579.743,00 |
| 05.01.2026 | 239,13 | 240,97 | 236,26 | 239,25 | -0,53% | 649.834,00 |
| 02.01.2026 | 243,08 | 244,12 | 238,33 | 240,53 | -1,00% | 585.002,00 |
| 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% | 364.548,00 |
| 29.12.2025 | 245,45 | 247,43 | 243,34 | 245,15 | -0,47% | 335.714,00 |
| 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% | 308.751,00 |
| 22.12.2025 | 244,54 | 247,70 | 243,57 | 246,16 | 0,87% | 479.958,00 |
| 19.12.2025 | 244,38 | 246,01 | 242,78 | 244,03 | -0,15% | 1.817.398,00 |
| 18.12.2025 | 243,20 | 247,10 | 241,66 | 244,39 | 0,52% | 662.637,00 |
| 17.12.2025 | 242,28 | 245,58 | 241,81 | 243,12 | 0,36% | 769.820,00 |
| 16.12.2025 | 240,33 | 243,48 | 240,33 | 242,25 | 0,15% | 575.642,00 |
| 15.12.2025 | 242,53 | 244,36 | 237,68 | 241,88 | -0,05% | 760.232,00 |
| 12.12.2025 | 245,14 | 245,55 | 241,30 | 242,00 | -0,85% | 731.478,00 |
| 11.12.2025 | 242,45 | 246,99 | 242,45 | 244,07 | 0,72% | 645.554,00 |
| 10.12.2025 | 242,82 | 244,44 | 240,47 | 242,32 | -0,10% | 1.611.406,00 |
| 09.12.2025 | 250,07 | 251,45 | 238,88 | 242,57 | -3,34% | 824.861,00 |
| 08.12.2025 | 249,00 | 251,01 | 247,06 | 250,95 | 0,57% | 628.568,00 |
| 05.12.2025 | 248,73 | 250,88 | 247,70 | 249,54 | 0,36% | 512.057,00 |
| 04.12.2025 | 249,94 | 252,47 | 247,57 | 248,64 | -0,52% | 639.835,00 |
| 03.12.2025 | 253,61 | 255,92 | 248,85 | 249,94 | -1,47% | 1.410.753,00 |
| 02.12.2025 | 252,62 | 256,36 | 251,08 | 253,67 | 1,06% | 642.118,00 |
| 01.12.2025 | 251,07 | 254,15 | 249,88 | 251,02 | -0,38% | 969.672,00 |
| 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% | 698.741,00 |
| 24.11.2025 | 251,54 | 253,05 | 248,10 | 249,57 | -0,74% | 1.306.487,00 |
| 21.11.2025 | 248,59 | 254,74 | 246,07 | 251,42 | 1,21% | 1.216.406,00 |
| 20.11.2025 | 248,45 | 249,74 | 246,48 | 248,42 | 1,08% | 2.303.396,00 |
| 19.11.2025 | 247,75 | 248,74 | 244,13 | 245,76 | -1,55% | 951.300,00 |
| 18.11.2025 | 249,40 | 252,92 | 247,93 | 249,63 | -0,22% | 896.078,00 |
| 17.11.2025 | 253,06 | 255,30 | 247,72 | 250,19 | -1,06% | 779.212,00 |
| 14.11.2025 | 250,90 | 254,86 | 247,45 | 252,88 | 0,54% | 669.519,00 |
| 13.11.2025 | 250,82 | 255,68 | 250,11 | 251,51 | 0,41% | 1.003.148,00 |
| 12.11.2025 | 247,09 | 252,82 | 247,09 | 250,49 | 0,73% | 988.395,00 |
| 11.11.2025 | 246,47 | 249,92 | 246,02 | 248,68 | 0,42% | 534.718,00 |
| 10.11.2025 | 242,96 | 247,97 | 242,11 | 247,65 | 2,35% | 736.764,00 |
| 07.11.2025 | 239,60 | 243,18 | 238,75 | 241,97 | 0,99% | 611.582,00 |
| 06.11.2025 | 241,53 | 243,54 | 237,34 | 239,60 | -1,82% | 806.364,00 |
| 05.11.2025 | 240,57 | 245,58 | 239,54 | 244,03 | 1,60% | 1.026.005,00 |
| 04.11.2025 | 244,52 | 245,05 | 237,86 | 240,18 | -1,79% | 850.158,00 |
| 03.11.2025 | 240,85 | 245,15 | 236,47 | 244,56 | 1,98% | 1.159.937,00 |
| 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% | 3.725.744,00 |
| 23.10.2025 | 253,19 | 253,19 | 245,99 | 250,51 | -0,57% | - |
| 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 |