286,794$
-0,12%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 285,73 | 288,06 | 281,00 | 287,15 | 1,49% | 693.123,00 |
| 12.08.2026 | 283,80 | 288,92 | 281,88 | 282,94 | -1,63% | 879.644,00 |
| 11.08.2026 | 291,86 | 295,87 | 287,30 | 287,63 | -1,95% | 748.298,00 |
| 10.08.2026 | 292,35 | 296,95 | 292,12 | 293,34 | -0,41% | 1.278.818,00 |
| 07.08.2026 | 294,32 | 296,15 | 291,76 | 294,56 | 0,69% | 556.651,00 |
| 06.08.2026 | 293,82 | 297,97 | 289,57 | 292,53 | -0,30% | 615.670,00 |
| 05.08.2026 | 302,13 | 302,60 | 292,37 | 293,41 | -1,94% | 1.049.249,00 |
| 04.08.2026 | 294,65 | 300,62 | 293,29 | 299,20 | 0,10% | 821.360,00 |
| 03.08.2026 | 292,20 | 303,00 | 289,51 | 298,89 | 3,06% | 861.484,00 |
| 31.07.2026 | 283,66 | 294,12 | 280,35 | 290,02 | 1,20% | 1.108.751,00 |
| 30.07.2026 | 282,26 | 288,41 | 278,95 | 286,58 | -1,49% | 744.773,00 |
| 29.07.2026 | 284,45 | 295,36 | 282,98 | 290,92 | 3,48% | 862.790,00 |
| 28.07.2026 | 280,75 | 284,35 | 278,16 | 281,15 | 2,30% | 720.150,00 |
| 27.07.2026 | 284,79 | 284,80 | 272,92 | 274,82 | -1,85% | 821.900,00 |
| 24.07.2026 | 263,82 | 280,45 | 256,83 | 280,00 | 7,04% | 2.091.413,00 |
| 23.07.2026 | 263,23 | 266,00 | 255,21 | 261,58 | -0,38% | 1.111.367,00 |
| 22.07.2026 | 269,05 | 269,05 | 260,16 | 262,59 | -1,34% | 760.273,00 |
| 21.07.2026 | 274,21 | 276,94 | 265,06 | 266,15 | -4,13% | 1.101.288,00 |
| 20.07.2026 | 277,66 | 280,59 | 275,53 | 277,61 | -0,02% | 680.887,00 |
| 17.07.2026 | 273,60 | 278,90 | 273,19 | 277,66 | 0,89% | 648.109,00 |
| 16.07.2026 | 275,05 | 278,51 | 269,80 | 275,22 | 1,74% | 710.453,00 |
| 15.07.2026 | 268,61 | 271,77 | 266,92 | 270,52 | 0,62% | 831.221,00 |
| 14.07.2026 | 266,17 | 270,49 | 265,16 | 268,85 | -0,54% | 513.079,00 |
| 13.07.2026 | 272,00 | 273,44 | 269,27 | 270,31 | 0,07% | 457.724,00 |
| 10.07.2026 | 271,74 | 272,07 | 267,35 | 270,11 | 0,05% | 369.656,00 |
| 09.07.2026 | 264,55 | 270,06 | 262,20 | 269,98 | 0,90% | 801.370,00 |
| 08.07.2026 | 265,58 | 272,00 | 265,33 | 267,58 | 0,30% | 844.890,00 |
| 07.07.2026 | 264,68 | 269,34 | 262,12 | 266,78 | 2,95% | 733.190,00 |
| 06.07.2026 | 255,14 | 259,33 | 253,96 | 259,13 | 1,05% | 692.128,00 |
| 02.07.2026 | 254,71 | 259,66 | 254,31 | 256,43 | 0,21% | 631.037,00 |
| 01.07.2026 | 255,83 | 259,73 | 254,31 | 255,90 | 1,73% | 635.788,00 |
| 30.06.2026 | 250,29 | 253,45 | 247,26 | 251,56 | -0,37% | 731.648,00 |
| 29.06.2026 | 257,45 | 260,00 | 249,33 | 252,49 | -1,22% | 888.623,00 |
| 26.06.2026 | 253,96 | 256,21 | 252,62 | 255,62 | 1,90% | 1.051.629,00 |
| 25.06.2026 | 248,49 | 256,55 | 245,17 | 250,85 | -0,49% | 744.075,00 |
| 24.06.2026 | 246,74 | 254,30 | 245,79 | 252,08 | 1,97% | 1.133.970,00 |
| 23.06.2026 | 250,00 | 251,04 | 245,37 | 247,22 | -0,19% | 1.180.260,00 |
| 22.06.2026 | 261,06 | 264,39 | 244,74 | 247,69 | -6,22% | 1.691.262,00 |
| 19.06.2026 | 264,13 | 264,67 | 264,11 | 264,11 | -0,20% | - |
| 18.06.2026 | 267,44 | 267,99 | 262,13 | 264,64 | -0,11% | 1.820.927,00 |
| 17.06.2026 | 270,45 | 271,19 | 263,80 | 264,92 | -3,27% | 612.725,00 |
| 16.06.2026 | 273,40 | 276,35 | 272,22 | 273,87 | 0,33% | 554.730,00 |
| 15.06.2026 | 280,49 | 280,49 | 269,42 | 272,96 | -2,48% | 778.146,00 |
| 12.06.2026 | 279,73 | 281,74 | 278,61 | 279,89 | 0,11% | 513.882,00 |
| 11.06.2026 | 287,65 | 287,65 | 278,81 | 279,57 | -2,96% | 700.658,00 |
| 10.06.2026 | 283,79 | 289,65 | 281,42 | 288,09 | 1,48% | 972.403,00 |
| 09.06.2026 | 283,54 | 287,67 | 280,38 | 283,89 | 0,17% | 739.910,00 |
| 08.06.2026 | 290,20 | 292,51 | 283,05 | 283,41 | -3,90% | 962.147,00 |
| 05.06.2026 | 292,97 | 295,83 | 291,06 | 294,92 | 0,38% | 516.707,00 |
| 04.06.2026 | 299,99 | 300,19 | 293,62 | 293,79 | -1,11% | 475.038,00 |
| 03.06.2026 | 296,94 | 299,08 | 292,67 | 297,08 | -0,11% | 492.412,00 |
| 02.06.2026 | 293,45 | 302,97 | 292,48 | 297,41 | 0,28% | 934.137,00 |
| 01.06.2026 | 286,11 | 299,48 | 285,42 | 296,59 | 3,93% | 888.654,00 |
| 29.05.2026 | 296,59 | 296,59 | 281,99 | 285,38 | -3,63% | 1.819.754,00 |
| 28.05.2026 | 296,24 | 298,57 | 294,90 | 296,14 | 0,17% | 547.049,00 |
| 27.05.2026 | 305,30 | 305,52 | 295,01 | 295,65 | -3,65% | 877.877,00 |
| 26.05.2026 | 310,12 | 311,41 | 305,95 | 306,86 | -1,01% | 773.105,00 |
| 22.05.2026 | 305,92 | 312,48 | 304,91 | 310,00 | 1,33% | 896.531,00 |
| 21.05.2026 | 300,10 | 308,79 | 296,83 | 305,93 | 0,97% | 1.015.268,00 |
| 20.05.2026 | 300,09 | 305,55 | 298,02 | 303,00 | 0,12% | 686.695,00 |
| 19.05.2026 | 303,83 | 308,40 | 301,90 | 302,63 | -0,88% | 798.013,00 |
| 18.05.2026 | 297,91 | 307,80 | 295,63 | 305,31 | 2,60% | 755.401,00 |
| 15.05.2026 | 293,12 | 298,11 | 293,02 | 297,57 | 1,58% | 684.486,00 |
| 14.05.2026 | 294,46 | 297,83 | 292,00 | 292,95 | -0,74% | 600.515,00 |
| 13.05.2026 | 285,60 | 296,01 | 284,29 | 295,14 | 3,27% | 812.423,00 |
| 12.05.2026 | 287,60 | 287,60 | 281,94 | 285,80 | -0,23% | 849.826,00 |
| 11.05.2026 | 286,68 | 288,54 | 283,75 | 286,47 | -0,60% | 1.001.228,00 |
| 08.05.2026 | 276,78 | 288,89 | 273,51 | 288,21 | 3,50% | 907.409,00 |
| 07.05.2026 | 274,72 | 280,70 | 274,72 | 278,47 | 0,98% | 1.029.768,00 |
| 06.05.2026 | 272,47 | 277,97 | 270,27 | 275,76 | 0,00% | 1.025.744,00 |
| 05.05.2026 | 272,18 | 276,27 | 271,04 | 275,77 | 0,59% | 528.787,00 |
| 04.05.2026 | 270,84 | 276,57 | 270,84 | 274,15 | 0,63% | 499.188,00 |
| 01.05.2026 | 271,09 | 273,78 | 269,73 | 272,44 | 1,41% | 589.520,00 |
| 30.04.2026 | 272,11 | 272,11 | 265,99 | 268,66 | -1,44% | 801.580,00 |
| 29.04.2026 | 269,63 | 272,66 | 268,84 | 272,60 | 0,81% | 461.777,00 |
| 28.04.2026 | 270,49 | 274,26 | 269,12 | 270,40 | 0,93% | 771.299,00 |
| 27.04.2026 | 267,39 | 271,97 | 264,36 | 267,90 | -0,48% | 916.725,00 |
| 24.04.2026 | 276,53 | 276,95 | 253,51 | 269,20 | -2,80% | 1.713.812,00 |
| 23.04.2026 | 269,76 | 277,20 | 265,77 | 276,95 | 2,64% | 1.036.820,00 |
| 22.04.2026 | 271,30 | 271,35 | 267,81 | 269,83 | 0,02% | 747.663,00 |
| 21.04.2026 | 275,81 | 276,29 | 266,20 | 269,78 | -2,19% | 1.121.713,00 |
| 20.04.2026 | 274,24 | 278,69 | 273,27 | 275,81 | 0,64% | 621.289,00 |
| 17.04.2026 | 274,79 | 276,13 | 272,47 | 274,05 | 0,07% | 805.446,00 |
| 16.04.2026 | 275,27 | 278,19 | 273,03 | 273,85 | -0,51% | 761.805,00 |
| 15.04.2026 | 268,66 | 276,76 | 268,10 | 275,26 | 2,58% | 1.054.344,00 |
| 14.04.2026 | 271,04 | 272,00 | 264,24 | 268,34 | -1,14% | 1.007.633,00 |
| 13.04.2026 | 261,97 | 271,69 | 261,55 | 271,44 | 4,49% | 861.669,00 |
| 10.04.2026 | 269,85 | 270,10 | 258,78 | 259,78 | -3,74% | 855.232,00 |
| 09.04.2026 | 271,01 | 272,31 | 267,67 | 269,88 | -0,38% | 736.500,00 |
| 08.04.2026 | 271,47 | 273,14 | 266,91 | 270,90 | -1,40% | 853.410,00 |
| 07.04.2026 | 274,00 | 282,53 | 273,40 | 274,75 | 0,09% | 1.332.801,00 |
| 06.04.2026 | 259,41 | 274,92 | 258,91 | 274,51 | 5,64% | 1.062.776,00 |
| 02.04.2026 | 254,33 | 260,48 | 251,73 | 259,85 | 3,62% | 1.086.922,00 |
| 01.04.2026 | 248,19 | 252,00 | 245,48 | 250,77 | 0,97% | 762.378,00 |
| 31.03.2026 | 250,49 | 252,40 | 246,52 | 248,36 | -0,52% | 1.095.755,00 |
| 30.03.2026 | 250,48 | 253,86 | 248,40 | 249,67 | 0,88% | 821.163,00 |
| 27.03.2026 | 249,61 | 249,61 | 245,75 | 247,48 | -1,32% | 714.574,00 |
| 26.03.2026 | 251,72 | 255,00 | 249,02 | 250,80 | -0,36% | 823.320,00 |
| 25.03.2026 | 245,61 | 252,48 | 242,66 | 251,70 | 4,38% | 1.297.589,00 |
| 24.03.2026 | 241,67 | 243,60 | 239,50 | 241,14 | 0,09% | 626.815,00 |