305,744$
6,65%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2025 | 284,20 | 285,50 | 278,46 | 279,88 | -1,80% | 965.607,00 |
| 06.06.2025 | 277,95 | 285,51 | 277,42 | 285,02 | 2,57% | 670.996,00 |
| 05.06.2025 | 275,46 | 279,62 | 273,80 | 277,89 | 1,24% | 708.103,00 |
| 04.06.2025 | 275,06 | 276,27 | 273,86 | 274,49 | -0,46% | 582.194,00 |
| 03.06.2025 | 275,44 | 276,63 | 270,26 | 275,76 | 0,07% | 857.481,00 |
| 02.06.2025 | 271,00 | 275,76 | 270,00 | 275,56 | 1,13% | 675.160,00 |
| 30.05.2025 | 268,47 | 272,83 | 268,02 | 272,47 | 1,41% | 1.539.343,00 |
| 29.05.2025 | 269,18 | 269,61 | 266,02 | 268,68 | -0,17% | 720.281,00 |
| 28.05.2025 | 268,49 | 272,31 | 268,49 | 269,14 | -0,16% | 700.866,00 |
| 27.05.2025 | 282,00 | 282,85 | 265,24 | 269,56 | -3,65% | 1.191.936,00 |
| 23.05.2025 | 280,39 | 282,10 | 279,09 | 279,76 | -0,75% | 556.594,00 |
| 22.05.2025 | 280,93 | 282,77 | 279,64 | 281,86 | 0,28% | 908.126,00 |
| 21.05.2025 | 279,42 | 282,00 | 279,30 | 281,08 | 0,09% | 786.751,00 |
| 20.05.2025 | 281,78 | 283,00 | 278,36 | 280,84 | -0,58% | 888.134,00 |
| 19.05.2025 | 282,00 | 284,08 | 281,66 | 282,49 | -0,23% | 488.687,00 |
| 16.05.2025 | 280,50 | 283,39 | 279,65 | 283,14 | 0,53% | 710.630,00 |
| 15.05.2025 | 276,66 | 281,75 | 276,44 | 281,64 | 1,90% | 794.344,00 |
| 14.05.2025 | 275,42 | 277,07 | 274,28 | 276,40 | 0,16% | 748.448,00 |
| 13.05.2025 | 280,15 | 282,38 | 275,61 | 275,95 | -1,30% | 880.940,00 |
| 12.05.2025 | 284,80 | 285,00 | 274,45 | 279,59 | -0,65% | 1.738.713,00 |
| 09.05.2025 | 284,72 | 285,30 | 280,50 | 281,41 | -1,33% | 953.880,00 |
| 08.05.2025 | 287,95 | 288,03 | 284,45 | 285,21 | -0,76% | 923.703,00 |
| 07.05.2025 | 283,21 | 288,95 | 282,96 | 287,38 | 1,47% | 1.188.232,00 |
| 06.05.2025 | 283,00 | 285,17 | 282,09 | 283,22 | -0,47% | 1.096.169,00 |
| 05.05.2025 | 282,10 | 285,73 | 281,40 | 284,55 | 0,16% | 1.027.150,00 |
| 02.05.2025 | 280,63 | 284,42 | 280,63 | 284,09 | 1,57% | 1.190.399,00 |
| 01.05.2025 | 282,72 | 283,63 | 278,08 | 279,70 | -0,86% | 1.239.539,00 |
| 30.04.2025 | 278,27 | 282,49 | 275,22 | 282,12 | 1,35% | 1.248.077,00 |
| 29.04.2025 | 275,03 | 279,24 | 275,03 | 278,36 | 0,79% | 888.012,00 |
| 28.04.2025 | 274,91 | 279,94 | 273,10 | 276,19 | 1,25% | 1.123.918,00 |
| 25.04.2025 | 252,00 | 276,71 | 250,31 | 272,79 | 8,00% | 1.387.177,00 |
| 24.04.2025 | 252,78 | 256,13 | 250,09 | 252,59 | 0,49% | 1.317.957,00 |
| 23.04.2025 | 248,97 | 252,22 | 248,65 | 251,36 | 1,32% | 876.666,00 |
| 22.04.2025 | 244,40 | 248,41 | 242,15 | 248,08 | 2,79% | 727.473,00 |
| 21.04.2025 | 245,86 | 246,58 | 239,40 | 241,34 | -2,16% | 768.405,00 |
| 17.04.2025 | 245,79 | 247,97 | 244,81 | 246,67 | 0,30% | 628.328,00 |
| 16.04.2025 | 249,19 | 251,00 | 244,39 | 245,93 | -1,72% | 813.230,00 |
| 15.04.2025 | 247,83 | 251,20 | 246,15 | 250,23 | 1,22% | 764.021,00 |
| 14.04.2025 | 249,10 | 249,10 | 243,69 | 247,22 | 0,04% | 1.023.059,00 |
| 11.04.2025 | 244,00 | 249,10 | 242,24 | 247,13 | 1,75% | 626.264,00 |
| 10.04.2025 | 241,89 | 244,66 | 235,47 | 242,87 | -0,72% | 786.272,00 |
| 09.04.2025 | 233,31 | 245,51 | 229,34 | 244,63 | 3,88% | 1.415.058,00 |
| 08.04.2025 | 239,36 | 241,95 | 232,89 | 235,49 | 0,43% | 1.069.309,00 |
| 07.04.2025 | 235,10 | 240,47 | 230,00 | 234,49 | -2,38% | 1.532.674,00 |
| 04.04.2025 | 246,78 | 253,37 | 239,64 | 240,20 | -5,96% | 1.875.500,00 |
| 03.04.2025 | 254,23 | 258,67 | 252,80 | 255,43 | -0,03% | 1.450.342,00 |
| 02.04.2025 | 253,73 | 257,01 | 251,86 | 255,50 | 0,20% | 723.675,00 |
| 01.04.2025 | 255,08 | 257,70 | 253,15 | 254,98 | 0,44% | 884.783,00 |
| 31.03.2025 | 249,96 | 254,63 | 248,88 | 253,87 | 1,18% | 768.418,00 |
| 28.03.2025 | 253,63 | 254,26 | 250,82 | 250,92 | -1,50% | 746.917,00 |
| 27.03.2025 | 248,27 | 256,35 | 247,99 | 254,74 | 2,66% | 885.180,00 |
| 26.03.2025 | 246,28 | 249,01 | 246,20 | 248,13 | 0,94% | 568.677,00 |
| 25.03.2025 | 245,79 | 247,47 | 244,24 | 245,81 | 0,18% | 657.480,00 |
| 24.03.2025 | 246,73 | 247,30 | 244,52 | 245,36 | 0,35% | 832.710,00 |
| 21.03.2025 | 241,84 | 245,67 | 240,67 | 244,51 | 0,91% | 2.031.278,00 |
| 20.03.2025 | 240,92 | 243,05 | 239,58 | 242,31 | 0,04% | 742.101,00 |
| 19.03.2025 | 239,98 | 242,52 | 239,01 | 242,21 | 1,00% | 659.601,00 |
| 18.03.2025 | 238,07 | 239,90 | 236,49 | 239,82 | 0,55% | 585.277,00 |
| 17.03.2025 | 237,02 | 240,09 | 236,90 | 238,52 | 0,07% | 783.729,00 |
| 14.03.2025 | 234,62 | 239,00 | 234,62 | 238,35 | 2,05% | 570.552,00 |
| 13.03.2025 | 234,00 | 235,56 | 232,66 | 233,56 | -0,87% | 594.029,00 |
| 12.03.2025 | 238,41 | 238,61 | 234,53 | 235,60 | -0,40% | 996.181,00 |
| 11.03.2025 | 238,70 | 239,08 | 234,48 | 236,54 | -1,04% | 918.285,00 |
| 10.03.2025 | 238,60 | 242,19 | 236,73 | 239,02 | -0,60% | 789.544,00 |
| 07.03.2025 | 238,70 | 241,41 | 235,61 | 240,47 | 0,22% | 653.567,00 |
| 06.03.2025 | 240,05 | 241,69 | 238,12 | 239,94 | -0,41% | 776.929,00 |
| 05.03.2025 | 235,50 | 241,07 | 235,50 | 240,93 | 1,64% | 738.263,00 |
| 04.03.2025 | 240,95 | 242,04 | 236,59 | 237,04 | -1,30% | 1.059.905,00 |