231,760$
-0,91%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 233,89 | 236,20 | 231,64 | 231,87 | -0,86% | 978.899,00 |
| 20.02.2025 | 230,81 | 234,28 | 230,78 | 233,88 | 0,93% | 795.061,00 |
| 19.02.2025 | 230,77 | 232,48 | 229,50 | 231,73 | 0,24% | 671.048,00 |
| 18.02.2025 | 230,00 | 232,04 | 228,80 | 231,18 | 0,30% | 1.013.705,00 |
| 17.02.2025 | 230,55 | 230,84 | 229,79 | 230,48 | 0,54% | - |
| 14.02.2025 | 229,00 | 229,60 | 226,50 | 229,24 | -0,04% | 730.508,00 |
| 13.02.2025 | 227,84 | 230,30 | 227,69 | 229,34 | 0,81% | 817.694,00 |
| 12.02.2025 | 225,68 | 228,45 | 224,48 | 227,49 | 0,05% | 933.095,00 |
| 11.02.2025 | 221,66 | 227,50 | 220,62 | 227,38 | 2,31% | 843.503,00 |
| 10.02.2025 | 222,10 | 223,74 | 219,11 | 222,24 | 0,38% | 609.459,00 |
| 07.02.2025 | 217,66 | 224,00 | 216,43 | 221,39 | 0,55% | 1.128.476,00 |
| 06.02.2025 | 221,00 | 222,25 | 218,89 | 220,18 | -0,33% | 939.303,00 |
| 05.02.2025 | 218,00 | 222,15 | 217,97 | 220,91 | 1,10% | 613.743,00 |
| 04.02.2025 | 219,30 | 219,57 | 216,89 | 218,50 | 1,15% | 740.886,00 |
| 03.02.2025 | 212,53 | 216,45 | 211,79 | 216,02 | 0,47% | 800.920,00 |
| 31.01.2025 | 215,22 | 217,66 | 214,93 | 215,00 | 0,46% | 689.519,00 |
| 30.01.2025 | 213,80 | 216,30 | 212,89 | 214,01 | 0,11% | 460.407,00 |
| 29.01.2025 | 213,99 | 214,78 | 212,84 | 213,78 | 0,29% | 467.474,00 |
| 28.01.2025 | 213,00 | 216,83 | 212,02 | 213,17 | 0,23% | 655.173,00 |
| 27.01.2025 | 209,94 | 214,79 | 209,79 | 212,69 | 0,93% | 715.266,00 |
| 24.01.2025 | 206,02 | 210,88 | 206,01 | 210,73 | 1,97% | 563.308,00 |
| 23.01.2025 | 206,50 | 207,69 | 205,37 | 206,65 | -0,23% | 630.140,00 |
| 22.01.2025 | 209,09 | 209,66 | 206,93 | 207,13 | -1,56% | 674.540,00 |
| 21.01.2025 | 209,80 | 211,49 | 207,75 | 210,42 | 0,33% | 781.798,00 |
| 17.01.2025 | 212,52 | 212,59 | 209,24 | 209,72 | -0,46% | 503.592,00 |
| 16.01.2025 | 209,67 | 212,01 | 209,50 | 210,69 | 0,28% | 466.805,00 |
| 15.01.2025 | 209,99 | 211,63 | 209,58 | 210,10 | 0,53% | 599.955,00 |
| 14.01.2025 | 210,30 | 212,55 | 208,76 | 209,00 | -0,27% | 1.095.024,00 |
| 13.01.2025 | 206,50 | 209,66 | 205,72 | 209,56 | 1,20% | 758.626,00 |
| 10.01.2025 | 211,01 | 211,63 | 206,98 | 207,08 | -2,17% | 635.508,00 |
| 08.01.2025 | 208,16 | 212,05 | 207,00 | 211,67 | 1,17% | 767.193,00 |
| 07.01.2025 | 212,00 | 213,68 | 208,58 | 209,22 | -0,69% | 872.712,00 |
| 06.01.2025 | 209,84 | 212,10 | 209,00 | 210,68 | 2,46% | 1.214.185,00 |
| 03.01.2025 | 205,30 | 206,18 | 203,66 | 205,62 | 0,25% | 851.008,00 |
| 02.01.2025 | 210,00 | 210,22 | 204,50 | 205,10 | -0,90% | 913.761,00 |
| 31.12.2024 | 208,89 | 209,61 | 204,62 | 206,96 | 0,91% | 985.168,00 |
| 30.12.2024 | 204,47 | 206,22 | 202,64 | 205,10 | 0,56% | 905.829,00 |
| 27.12.2024 | 204,34 | 206,20 | 201,93 | 203,95 | 0,60% | 569.620,00 |
| 26.12.2024 | 201,40 | 203,02 | 200,91 | 202,73 | 0,62% | 370.142,00 |
| 24.12.2024 | 199,54 | 201,67 | 199,54 | 201,48 | 0,76% | 219.189,00 |
| 23.12.2024 | 200,00 | 201,27 | 197,71 | 199,96 | 0,56% | 532.928,00 |
| 20.12.2024 | 194,98 | 201,00 | 193,95 | 198,84 | 2,79% | 1.730.916,00 |
| 19.12.2024 | 191,12 | 194,49 | 191,12 | 193,44 | 1,04% | 631.963,00 |
| 18.12.2024 | 195,40 | 195,99 | 191,15 | 191,44 | -1,93% | 676.154,00 |
| 17.12.2024 | 194,51 | 196,18 | 193,56 | 195,21 | 0,01% | 605.187,00 |
| 16.12.2024 | 196,68 | 197,93 | 195,01 | 195,20 | -1,11% | 469.142,00 |
| 13.12.2024 | 197,50 | 198,73 | 196,43 | 197,40 | -0,85% | 428.550,00 |
| 12.12.2024 | 199,44 | 200,86 | 197,00 | 199,10 | -0,45% | 379.606,00 |
| 11.12.2024 | 201,18 | 202,00 | 199,17 | 200,00 | -0,26% | 654.404,00 |
| 10.12.2024 | 200,79 | 201,60 | 196,86 | 200,53 | 0,03% | 526.902,00 |
| 09.12.2024 | 194,32 | 202,74 | 193,74 | 200,46 | 4,88% | 848.912,00 |
| 06.12.2024 | 189,88 | 191,95 | 189,65 | 191,14 | 1,15% | 441.368,00 |
| 05.12.2024 | 187,23 | 189,09 | 185,69 | 188,96 | 1,05% | 583.362,00 |
| 04.12.2024 | 188,16 | 189,26 | 185,44 | 187,00 | -0,53% | 505.787,00 |
| 03.12.2024 | 192,06 | 192,48 | 187,82 | 187,99 | -2,34% | 729.937,00 |
| 02.12.2024 | 187,00 | 192,85 | 185,65 | 192,49 | 2,84% | 1.041.303,00 |
| 29.11.2024 | 191,06 | 191,62 | 187,12 | 187,18 | -2,32% | 560.502,00 |
| 27.11.2024 | 185,33 | 195,13 | 185,33 | 191,63 | 3,49% | 888.792,00 |
| 26.11.2024 | 182,45 | 185,31 | 181,85 | 185,16 | 1,79% | 710.459,00 |
| 25.11.2024 | 182,56 | 183,54 | 180,95 | 181,91 | 0,63% | 1.060.523,00 |
| 22.11.2024 | 184,91 | 186,00 | 180,67 | 180,77 | -2,23% | 651.595,00 |
| 21.11.2024 | 182,27 | 185,15 | 180,70 | 184,90 | 1,92% | 456.524,00 |
| 20.11.2024 | 177,99 | 183,28 | 177,95 | 181,41 | 1,77% | 477.628,00 |
| 19.11.2024 | 177,52 | 179,50 | 176,62 | 178,25 | -0,53% | 476.455,00 |
| 18.11.2024 | 180,10 | 181,00 | 178,28 | 179,20 | -0,93% | 628.201,00 |
| 15.11.2024 | 184,32 | 185,84 | 180,36 | 180,88 | -1,89% | 666.749,00 |
| 14.11.2024 | 184,05 | 186,03 | 183,44 | 184,36 | -0,34% | 650.058,00 |
| 13.11.2024 | 183,66 | 185,14 | 183,05 | 184,99 | 0,54% | 518.222,00 |
| 12.11.2024 | 184,62 | 185,12 | 183,39 | 184,00 | -0,59% | 494.355,00 |
| 11.11.2024 | 184,21 | 186,59 | 184,07 | 185,10 | 0,84% | 430.881,00 |
| 08.11.2024 | 186,27 | 186,60 | 183,30 | 183,56 | -1,29% | 467.396,00 |
| 07.11.2024 | 186,58 | 187,47 | 185,77 | 185,96 | -0,34% | 663.499,00 |
| 06.11.2024 | 182,96 | 186,72 | 182,21 | 186,60 | 4,16% | 1.110.608,00 |
| 05.11.2024 | 177,51 | 179,37 | 177,02 | 179,15 | 0,71% | 589.801,00 |
| 04.11.2024 | 176,69 | 177,90 | 175,90 | 177,89 | 0,68% | 419.811,00 |
| 01.11.2024 | 176,16 | 177,85 | 175,62 | 176,68 | -0,09% | 850.269,00 |
| 31.10.2024 | 177,35 | 179,17 | 176,40 | 176,84 | -0,31% | 716.506,00 |
| 30.10.2024 | 178,60 | 179,70 | 176,81 | 177,39 | -0,77% | 784.582,00 |
| 29.10.2024 | 178,36 | 180,18 | 178,33 | 178,77 | -0,17% | 857.013,00 |
| 28.10.2024 | 182,65 | 184,42 | 178,47 | 179,07 | -1,21% | 903.164,00 |
| 25.10.2024 | 187,00 | 191,79 | 180,58 | 181,26 | -2,09% | 951.077,00 |
| 24.10.2024 | 185,81 | 186,94 | 184,71 | 185,12 | -0,34% | 677.897,00 |
| 23.10.2024 | 186,58 | 187,22 | 185,48 | 185,75 | -0,61% | 556.835,00 |
| 22.10.2024 | 186,34 | 187,25 | 185,16 | 186,89 | -0,15% | 527.979,00 |
| 21.10.2024 | 187,04 | 187,48 | 185,46 | 187,17 | -0,29% | 454.937,00 |
| 18.10.2024 | 185,90 | 188,24 | 185,87 | 187,72 | 0,99% | 420.744,00 |
| 17.10.2024 | 186,65 | 187,04 | 184,43 | 185,88 | -0,63% | 1.294.314,00 |
| 16.10.2024 | 188,10 | 188,63 | 185,75 | 187,06 | -0,51% | 418.525,00 |
| 15.10.2024 | 188,05 | 191,08 | 187,87 | 188,02 | -0,20% | 461.319,00 |
| 14.10.2024 | 188,54 | 189,46 | 187,63 | 188,39 | 0,15% | 440.036,00 |
| 11.10.2024 | 187,34 | 188,44 | 185,99 | 188,10 | 0,66% | 532.942,00 |
| 10.10.2024 | 185,82 | 187,24 | 184,73 | 186,86 | 0,46% | 441.071,00 |
| 09.10.2024 | 185,39 | 186,63 | 185,01 | 186,01 | 0,33% | 429.281,00 |
| 08.10.2024 | 184,85 | 185,83 | 183,87 | 185,39 | 0,57% | 387.641,00 |
| 07.10.2024 | 186,88 | 187,16 | 184,29 | 184,34 | -1,37% | 545.294,00 |
| 04.10.2024 | 187,54 | 187,72 | 185,50 | 186,90 | 0,27% | 356.039,00 |
| 03.10.2024 | 186,72 | 186,72 | 184,53 | 186,40 | -0,72% | 406.152,00 |
| 02.10.2024 | 186,45 | 188,38 | 185,76 | 187,76 | 0,28% | 428.699,00 |
| 01.10.2024 | 188,20 | 188,81 | 185,45 | 187,24 | -1,43% | 539.633,00 |
| 30.09.2024 | 190,36 | 191,53 | 188,90 | 189,96 | -0,36% | 572.970,00 |