255,943$
1,74%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 255,83 | 259,73 | 254,31 | 255,90 | 1,73% | 635.277,00 |
| 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 |
| 23.03.2026 | 240,79 | 243,00 | 238,21 | 240,92 | 0,06% | 546.879,00 |
| 20.03.2026 | 239,36 | 241,52 | 237,00 | 240,78 | 0,47% | 1.905.137,00 |
| 19.03.2026 | 239,97 | 244,49 | 238,32 | 239,65 | 0,32% | 653.731,00 |
| 18.03.2026 | 239,87 | 242,30 | 238,02 | 238,89 | -1,35% | 634.774,00 |
| 17.03.2026 | 241,02 | 245,67 | 240,68 | 242,15 | 0,37% | 520.823,00 |
| 16.03.2026 | 238,79 | 241,40 | 238,35 | 241,26 | 1,11% | 474.248,00 |
| 13.03.2026 | 235,98 | 238,96 | 234,20 | 238,60 | 1,47% | 478.095,00 |
| 12.03.2026 | 236,75 | 240,46 | 235,02 | 235,15 | -0,25% | 788.355,00 |
| 11.03.2026 | 238,77 | 240,82 | 234,27 | 235,73 | -1,21% | 500.435,00 |
| 10.03.2026 | 240,62 | 242,38 | 236,08 | 238,61 | -1,56% | 570.989,00 |
| 09.03.2026 | 242,75 | 243,59 | 239,08 | 242,38 | -0,57% | 656.191,00 |
| 06.03.2026 | 238,77 | 243,91 | 234,94 | 243,78 | 2,13% | 551.619,00 |
| 05.03.2026 | 238,22 | 241,86 | 236,23 | 238,70 | -0,05% | 984.770,00 |
| 04.03.2026 | 233,53 | 239,00 | 232,84 | 238,83 | 1,45% | 672.917,00 |
| 03.03.2026 | 225,34 | 235,99 | 225,34 | 235,42 | 3,23% | 902.827,00 |
| 02.03.2026 | 226,20 | 230,79 | 225,36 | 228,05 | 0,05% | 721.510,00 |
| 27.02.2026 | 223,60 | 228,26 | 222,20 | 227,94 | 1,18% | 1.159.662,00 |
| 26.02.2026 | 215,25 | 225,84 | 215,00 | 225,29 | 5,03% | 948.064,00 |
| 25.02.2026 | 212,65 | 214,72 | 209,68 | 214,50 | 0,49% | 796.866,00 |
| 24.02.2026 | 210,74 | 214,97 | 209,54 | 213,45 | 0,93% | 690.428,00 |
| 23.02.2026 | 214,02 | 214,02 | 210,21 | 211,49 | -2,05% | 1.055.632,00 |
| 20.02.2026 | 216,34 | 219,55 | 214,68 | 215,91 | -0,33% | 504.147,00 |
| 19.02.2026 | 217,30 | 218,77 | 214,35 | 216,62 | -0,88% | 720.051,00 |
| 18.02.2026 | 216,25 | 219,42 | 214,13 | 218,55 | 1,06% | 703.885,00 |
| 17.02.2026 | 219,09 | 221,93 | 212,84 | 216,25 | -1,27% | 619.382,00 |
| 13.02.2026 | 216,68 | 220,48 | 214,92 | 219,03 | 0,40% | 760.848,00 |
| 12.02.2026 | 215,01 | 219,26 | 212,89 | 218,15 | 1,15% | 1.182.100,00 |
| 11.02.2026 | 220,13 | 220,73 | 212,88 | 215,68 | -2,00% | 696.091,00 |
| 10.02.2026 | 219,24 | 220,61 | 216,70 | 220,08 | 0,10% | 911.000,00 |
| 09.02.2026 | 222,85 | 223,78 | 217,35 | 219,87 | -1,92% | 1.203.946,00 |