205,601$
0,24%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |