181,708$
-0,73%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 182,14 | 184,33 | 181,64 | 182,96 | 0,77% | 594.354,00 |
| 17.04.2024 | 182,77 | 183,72 | 181,57 | 181,57 | -0,58% | 520.798,00 |
| 16.04.2024 | 183,79 | 184,37 | 182,38 | 182,63 | -0,29% | 556.578,00 |
| 15.04.2024 | 187,02 | 187,02 | 183,12 | 183,17 | -1,22% | 609.530,00 |
| 12.04.2024 | 189,33 | 189,33 | 185,22 | 185,43 | -2,28% | 484.075,00 |
| 11.04.2024 | 188,73 | 191,01 | 188,73 | 189,76 | 0,77% | 605.461,00 |
| 10.04.2024 | 187,73 | 189,39 | 186,56 | 188,31 | -0,73% | 662.581,00 |
| 09.04.2024 | 187,90 | 189,97 | 187,82 | 189,69 | 1,35% | 655.843,00 |
| 08.04.2024 | 187,10 | 188,11 | 186,47 | 187,16 | -0,35% | 708.942,00 |
| 05.04.2024 | 187,40 | 190,06 | 187,40 | 187,82 | 0,32% | 458.607,00 |
| 04.04.2024 | 189,21 | 190,71 | 186,87 | 187,22 | -0,97% | 607.130,00 |
| 03.04.2024 | 191,20 | 191,54 | 188,63 | 189,05 | -1,24% | 607.927,00 |
| 02.04.2024 | 189,43 | 192,23 | 189,42 | 191,43 | 1,07% | 831.424,00 |
| 01.04.2024 | 188,81 | 189,51 | 187,41 | 189,41 | -0,05% | 788.732,00 |
| 28.03.2024 | 189,49 | 190,58 | 188,85 | 189,51 | 0,22% | 618.096,00 |
| 27.03.2024 | 188,53 | 189,74 | 187,74 | 189,10 | 1,07% | 491.540,00 |
| 26.03.2024 | 187,12 | 188,52 | 186,90 | 187,10 | -0,05% | 374.689,00 |
| 25.03.2024 | 187,77 | 188,66 | 185,19 | 187,19 | -0,88% | 653.742,00 |
| 22.03.2024 | 192,40 | 192,41 | 188,36 | 188,85 | -1,03% | 491.649,00 |
| 21.03.2024 | 189,34 | 192,31 | 188,92 | 190,82 | 0,49% | 420.322,00 |
| 20.03.2024 | 192,58 | 193,00 | 188,97 | 189,89 | -1,23% | 496.930,00 |
| 19.03.2024 | 189,63 | 192,34 | 189,63 | 192,25 | 1,12% | 467.187,00 |
| 18.03.2024 | 191,00 | 191,93 | 189,25 | 190,13 | -0,06% | 432.986,00 |
| 15.03.2024 | 189,09 | 190,90 | 189,09 | 190,25 | -0,17% | 936.363,00 |
| 14.03.2024 | 191,25 | 192,07 | 189,62 | 190,58 | -0,31% | 635.355,00 |
| 13.03.2024 | 191,71 | 192,25 | 190,81 | 191,17 | -0,42% | 447.381,00 |
| 12.03.2024 | 192,37 | 193,22 | 190,36 | 191,98 | -0,44% | 623.323,00 |
| 11.03.2024 | 190,55 | 193,33 | 190,13 | 192,83 | 0,95% | 546.368,00 |
| 08.03.2024 | 192,50 | 192,79 | 189,85 | 191,02 | -0,85% | 610.213,00 |
| 07.03.2024 | 191,61 | 193,54 | 190,68 | 192,65 | 0,69% | 668.041,00 |
| 06.03.2024 | 193,09 | 193,12 | 191,07 | 191,33 | -0,03% | 572.552,00 |
| 05.03.2024 | 192,05 | 192,05 | 189,52 | 191,39 | -0,39% | 683.683,00 |
| 04.03.2024 | 195,28 | 195,81 | 190,96 | 192,13 | -1,59% | 663.988,00 |
| 01.03.2024 | 194,15 | 195,87 | 192,67 | 195,23 | 0,10% | 586.378,00 |
| 29.02.2024 | 194,35 | 195,39 | 193,29 | 195,03 | 0,32% | 964.345,00 |
| 28.02.2024 | 192,79 | 194,98 | 192,79 | 194,41 | 0,40% | 363.426,00 |
| 27.02.2024 | 192,18 | 193,96 | 192,05 | 193,64 | 0,32% | 503.846,00 |
| 26.02.2024 | 196,00 | 196,00 | 192,62 | 193,02 | -1,80% | 548.528,00 |
| 23.02.2024 | 194,36 | 196,84 | 194,36 | 196,56 | 1,18% | 398.748,00 |
| 22.02.2024 | 194,11 | 196,43 | 193,13 | 194,26 | 0,71% | 635.255,00 |
| 21.02.2024 | 192,50 | 193,21 | 191,46 | 192,90 | 0,32% | 519.216,00 |
| 20.02.2024 | 193,34 | 195,20 | 192,00 | 192,28 | -1,01% | 569.280,00 |
| 16.02.2024 | 196,91 | 197,62 | 194,10 | 194,24 | -1,81% | 586.430,00 |
| 15.02.2024 | 195,90 | 197,85 | 194,69 | 197,83 | 1,32% | 605.397,00 |
| 14.02.2024 | 194,08 | 196,37 | 193,32 | 195,26 | 0,42% | 586.100,00 |
| 13.02.2024 | 195,33 | 196,50 | 192,94 | 194,45 | -0,71% | 653.878,00 |
| 12.02.2024 | 197,61 | 198,36 | 193,91 | 195,84 | -1,28% | 1.140.173,00 |
| 09.02.2024 | 202,22 | 203,00 | 197,08 | 198,38 | -1,31% | 1.484.767,00 |
| 08.02.2024 | 201,00 | 201,70 | 199,82 | 201,02 | 0,37% | 789.729,00 |
| 07.02.2024 | 199,34 | 201,47 | 198,41 | 200,28 | 0,79% | 864.076,00 |
| 06.02.2024 | 199,05 | 200,65 | 198,26 | 198,71 | 0,18% | 513.704,00 |
| 05.02.2024 | 199,32 | 199,98 | 197,55 | 198,35 | -0,63% | 556.557,00 |
| 02.02.2024 | 201,17 | 201,17 | 198,52 | 199,60 | -0,32% | 427.454,00 |
| 01.02.2024 | 199,00 | 200,86 | 198,32 | 200,25 | 0,69% | 546.073,00 |
| 31.01.2024 | 200,80 | 203,46 | 198,23 | 198,88 | -1,45% | 705.919,00 |
| 30.01.2024 | 202,90 | 203,65 | 201,22 | 201,80 | -0,52% | 1.042.297,00 |
| 29.01.2024 | 203,01 | 204,82 | 202,24 | 202,86 | -0,12% | 433.774,00 |
| 26.01.2024 | 203,24 | 203,36 | 201,55 | 203,11 | 0,01% | 287.183,00 |
| 25.01.2024 | 204,39 | 205,59 | 202,23 | 203,08 | -0,46% | 341.380,00 |
| 24.01.2024 | 206,86 | 208,04 | 203,85 | 204,01 | -1,13% | 314.019,00 |
| 23.01.2024 | 206,17 | 207,57 | 205,86 | 206,35 | 0,53% | 230.351,00 |
| 22.01.2024 | 206,52 | 207,70 | 205,22 | 205,26 | -0,05% | 336.227,00 |
| 19.01.2024 | 204,50 | 206,89 | 204,04 | 205,37 | 0,68% | 359.141,00 |
| 18.01.2024 | 200,75 | 204,89 | 200,25 | 203,99 | 1,08% | 350.270,00 |
| 17.01.2024 | 201,49 | 203,47 | 201,05 | 201,82 | -0,31% | 414.916,00 |
| 16.01.2024 | 203,44 | 204,05 | 202,01 | 202,44 | -0,85% | 382.007,00 |
| 12.01.2024 | 205,14 | 205,87 | 203,98 | 204,18 | 0,20% | 282.954,00 |
| 11.01.2024 | 203,08 | 204,31 | 201,63 | 203,77 | 0,16% | 446.231,00 |
| 10.01.2024 | 199,19 | 203,58 | 199,19 | 203,44 | 2,99% | 610.416,00 |
| 09.01.2024 | 198,12 | 199,10 | 197,27 | 197,53 | -0,74% | 419.868,00 |
| 08.01.2024 | 197,66 | 199,06 | 196,63 | 199,00 | 1,06% | 432.914,00 |
| 05.01.2024 | 198,48 | 200,24 | 196,45 | 196,91 | -0,79% | 475.759,00 |
| 04.01.2024 | 201,31 | 201,81 | 198,30 | 198,48 | -1,35% | 497.913,00 |
| 03.01.2024 | 200,65 | 202,02 | 198,83 | 201,20 | -0,18% | 711.757,00 |
| 02.01.2024 | 204,00 | 205,13 | 200,34 | 201,56 | -2,14% | 559.685,00 |
| 29.12.2023 | 206,66 | 207,12 | 204,50 | 205,96 | -0,16% | 450.213,00 |
| 28.12.2023 | 207,08 | 207,25 | 205,77 | 206,28 | 0,26% | 300.613,00 |
| 27.12.2023 | 205,76 | 206,83 | 204,77 | 205,75 | -0,52% | 345.326,00 |
| 26.12.2023 | 205,48 | 207,29 | 205,05 | 206,83 | 0,21% | 419.025,00 |
| 22.12.2023 | 204,60 | 206,51 | 204,06 | 206,39 | 0,94% | 362.081,00 |
| 21.12.2023 | 204,55 | 205,86 | 203,00 | 204,46 | 0,09% | 447.392,00 |
| 20.12.2023 | 205,13 | 207,02 | 203,41 | 204,28 | -0,42% | 752.265,00 |
| 19.12.2023 | 206,40 | 207,39 | 204,47 | 205,14 | -0,54% | 993.709,00 |
| 18.12.2023 | 208,39 | 209,47 | 205,49 | 206,25 | -0,19% | 942.624,00 |
| 15.12.2023 | 208,75 | 210,02 | 204,82 | 206,65 | -1,83% | 1.688.923,00 |
| 14.12.2023 | 220,40 | 220,91 | 210,46 | 210,50 | -4,33% | 835.864,00 |
| 13.12.2023 | 217,28 | 220,51 | 217,01 | 220,02 | 1,48% | 438.348,00 |
| 12.12.2023 | 214,85 | 217,12 | 213,84 | 216,81 | 1,34% | 535.343,00 |
| 11.12.2023 | 212,69 | 214,27 | 212,52 | 213,94 | 0,46% | 468.490,00 |
| 08.12.2023 | 214,10 | 215,27 | 212,11 | 212,97 | -0,75% | 477.958,00 |
| 07.12.2023 | 216,18 | 216,79 | 214,44 | 214,59 | -0,64% | 440.612,00 |
| 06.12.2023 | 216,46 | 218,21 | 215,40 | 215,98 | -0,55% | 395.463,00 |
| 05.12.2023 | 218,54 | 218,79 | 215,20 | 217,18 | -0,71% | 601.372,00 |
| 04.12.2023 | 217,28 | 219,60 | 216,75 | 218,73 | 0,44% | 506.051,00 |
| 01.12.2023 | 211,84 | 219,00 | 210,72 | 217,77 | 2,62% | 731.338,00 |
| 30.11.2023 | 212,26 | 213,20 | 208,34 | 212,20 | 0,24% | 2.383.406,00 |
| 29.11.2023 | 215,00 | 216,00 | 211,18 | 211,70 | -0,84% | 471.923,00 |
| 28.11.2023 | 213,38 | 214,62 | 212,40 | 213,49 | -0,22% | 425.645,00 |
| 27.11.2023 | 213,66 | 214,63 | 212,77 | 213,96 | 0,34% | 427.883,00 |
| 24.11.2023 | 214,32 | 215,20 | 212,85 | 213,23 | -0,43% | 218.685,00 |