237,211$
0,68%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 270,46 | 274,56 | 269,50 | 273,20 | -0,06% | 606.391,00 |
| 29.08.2025 | 270,97 | 273,38 | 270,97 | 273,37 | 0,50% | 826.717,00 |
| 28.08.2025 | 272,49 | 273,81 | 271,47 | 272,00 | -0,14% | 726.250,00 |
| 27.08.2025 | 270,57 | 273,00 | 270,47 | 272,37 | 0,88% | 654.661,00 |
| 26.08.2025 | 266,95 | 270,25 | 265,86 | 269,99 | 1,35% | 1.189.446,00 |
| 25.08.2025 | 270,10 | 271,64 | 266,18 | 266,39 | -1,17% | 693.072,00 |
| 22.08.2025 | 272,41 | 273,50 | 267,87 | 269,55 | -0,99% | 508.956,00 |
| 21.08.2025 | 271,04 | 273,18 | 270,01 | 272,24 | 0,30% | 477.790,00 |
| 20.08.2025 | 269,23 | 271,81 | 268,29 | 271,42 | 0,81% | 668.904,00 |
| 19.08.2025 | 267,59 | 269,60 | 266,22 | 269,23 | 0,59% | 625.538,00 |
| 18.08.2025 | 270,53 | 270,85 | 266,10 | 267,65 | -0,83% | 560.882,00 |
| 15.08.2025 | 266,95 | 270,87 | 266,00 | 269,89 | 1,15% | 1.296.424,00 |
| 14.08.2025 | 267,08 | 267,70 | 264,30 | 266,82 | -0,25% | 859.747,00 |
| 13.08.2025 | 263,02 | 268,89 | 261,23 | 267,50 | 1,70% | 811.927,00 |
| 12.08.2025 | 264,50 | 267,42 | 261,88 | 263,02 | -1,65% | 1.460.183,00 |
| 11.08.2025 | 271,30 | 273,78 | 267,04 | 267,42 | -1,64% | 1.230.064,00 |
| 08.08.2025 | 273,61 | 275,92 | 269,83 | 271,89 | -0,77% | 613.116,00 |
| 07.08.2025 | 274,44 | 275,41 | 270,67 | 273,99 | 0,28% | 952.882,00 |
| 06.08.2025 | 268,09 | 273,38 | 266,11 | 273,22 | 1,86% | 895.288,00 |
| 05.08.2025 | 269,50 | 270,50 | 263,92 | 268,23 | -0,02% | 939.856,00 |
| 04.08.2025 | 266,66 | 268,70 | 262,56 | 268,29 | 1,10% | 1.194.814,00 |
| 01.08.2025 | 268,17 | 268,83 | 264,05 | 265,37 | -1,30% | 1.337.360,00 |
| 31.07.2025 | 267,74 | 269,12 | 264,71 | 268,87 | 0,71% | 2.233.230,00 |
| 30.07.2025 | 277,04 | 277,25 | 263,94 | 266,98 | -3,78% | 3.035.809,00 |
| 29.07.2025 | 288,00 | 288,00 | 273,26 | 277,47 | -9,32% | 3.756.081,00 |
| 28.07.2025 | 305,00 | 310,60 | 304,84 | 305,98 | 0,06% | 487.212,00 |
| 25.07.2025 | 295,00 | 308,00 | 288,12 | 305,79 | 6,67% | 1.260.511,00 |
| 24.07.2025 | 288,98 | 289,99 | 286,39 | 286,67 | -0,93% | 826.207,00 |
| 23.07.2025 | 286,68 | 289,95 | 283,89 | 289,36 | 0,50% | 675.759,00 |
| 22.07.2025 | 284,39 | 288,37 | 283,29 | 287,92 | 1,32% | 610.589,00 |
| 21.07.2025 | 283,65 | 285,74 | 281,21 | 284,17 | 0,26% | 475.382,00 |
| 18.07.2025 | 280,86 | 283,68 | 279,16 | 283,43 | 0,92% | 359.456,00 |
| 17.07.2025 | 282,03 | 283,29 | 279,30 | 280,86 | -0,85% | 499.785,00 |
| 16.07.2025 | 281,46 | 283,40 | 278,71 | 283,27 | 0,63% | 541.379,00 |
| 15.07.2025 | 282,84 | 282,84 | 280,24 | 281,49 | -0,47% | 465.129,00 |
| 14.07.2025 | 281,04 | 285,00 | 281,00 | 282,81 | 0,50% | 548.832,00 |
| 11.07.2025 | 284,22 | 284,63 | 280,44 | 281,39 | -1,37% | 532.670,00 |
| 10.07.2025 | 288,75 | 289,96 | 284,20 | 285,29 | -1,54% | 580.662,00 |
| 09.07.2025 | 287,06 | 291,54 | 284,80 | 289,76 | 1,01% | 694.728,00 |
| 08.07.2025 | 287,10 | 287,31 | 281,10 | 286,85 | -0,22% | 778.181,00 |
| 07.07.2025 | 285,99 | 289,00 | 285,99 | 287,49 | 0,41% | 573.646,00 |
| 03.07.2025 | 283,00 | 286,57 | 281,97 | 286,32 | 1,52% | 439.140,00 |
| 02.07.2025 | 286,21 | 287,51 | 277,00 | 282,02 | -2,44% | 956.719,00 |
| 01.07.2025 | 290,17 | 290,37 | 283,65 | 289,08 | 0,10% | 650.346,00 |
| 30.06.2025 | 288,30 | 290,38 | 286,87 | 288,80 | 0,39% | 833.103,00 |
| 27.06.2025 | 282,08 | 288,34 | 282,00 | 287,68 | 1,58% | 1.059.408,00 |
| 26.06.2025 | 283,96 | 284,22 | 280,79 | 283,21 | 0,27% | 512.080,00 |
| 25.06.2025 | 284,42 | 284,60 | 281,91 | 282,44 | -0,91% | 419.639,00 |
| 24.06.2025 | 283,93 | 285,21 | 280,77 | 285,03 | 0,76% | 572.111,00 |
| 23.06.2025 | 280,46 | 283,86 | 279,10 | 282,89 | 0,77% | 651.790,00 |
| 20.06.2025 | 282,00 | 283,04 | 278,36 | 280,73 | -0,15% | 1.026.545,00 |
| 18.06.2025 | 283,78 | 284,44 | 279,76 | 281,16 | -0,99% | 682.652,00 |
| 17.06.2025 | 280,68 | 285,50 | 279,52 | 283,96 | 1,02% | 768.477,00 |
| 16.06.2025 | 281,06 | 282,57 | 278,83 | 281,08 | 0,42% | 427.093,00 |
| 13.06.2025 | 279,64 | 282,11 | 278,94 | 279,90 | -0,68% | 427.325,00 |
| 12.06.2025 | 280,19 | 282,10 | 277,94 | 281,81 | 0,71% | 676.525,00 |
| 11.06.2025 | 278,16 | 280,58 | 277,81 | 279,83 | 0,48% | 500.987,00 |
| 10.06.2025 | 280,52 | 280,52 | 274,53 | 278,49 | -0,50% | 660.733,00 |