184,599$
-0,16%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 186,74 | 190,79 | 186,74 | 190,64 | 2,39% | 586.568,00 |
| 26.09.2024 | 182,78 | 186,51 | 182,78 | 186,19 | 2,06% | 707.343,00 |
| 25.09.2024 | 183,88 | 183,88 | 182,20 | 182,44 | -0,80% | 683.950,00 |
| 24.09.2024 | 183,74 | 185,44 | 182,58 | 183,92 | 0,75% | 514.084,00 |
| 23.09.2024 | 181,67 | 183,62 | 180,88 | 182,55 | 0,73% | 491.441,00 |
| 20.09.2024 | 181,68 | 182,98 | 179,78 | 181,22 | -0,66% | 1.828.336,00 |
| 19.09.2024 | 180,78 | 184,38 | 180,67 | 182,43 | 1,76% | 652.109,00 |
| 18.09.2024 | 182,64 | 183,08 | 179,10 | 179,27 | -1,96% | 547.248,00 |
| 17.09.2024 | 182,45 | 183,76 | 182,29 | 182,86 | 0,22% | 444.849,00 |
| 16.09.2024 | 184,13 | 187,34 | 182,26 | 182,46 | -0,19% | 712.914,00 |
| 13.09.2024 | 180,38 | 183,20 | 178,92 | 182,81 | 1,58% | 570.140,00 |
| 12.09.2024 | 182,04 | 182,04 | 178,09 | 179,97 | -1,15% | 1.034.157,00 |
| 11.09.2024 | 181,05 | 182,22 | 177,91 | 182,06 | 0,52% | 650.629,00 |
| 10.09.2024 | 182,75 | 183,00 | 180,36 | 181,12 | -0,46% | 584.939,00 |
| 09.09.2024 | 181,65 | 183,83 | 180,86 | 181,96 | 0,07% | 927.381,00 |
| 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 |