182,850$
2,00%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 181,01 | 184,46 | 180,74 | 182,76 | 1,95% | 28.523,00 |
| 18.09.2024 | 182,64 | 183,08 | 179,10 | 179,27 | -1,96% | 533.668,00 |
| 17.09.2024 | 182,45 | 183,76 | 182,29 | 182,86 | 0,22% | 444.721,00 |
| 16.09.2024 | 184,13 | 187,34 | 182,26 | 182,46 | -0,19% | 712.912,00 |
| 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% | 1.011.766,00 |
| 11.09.2024 | 181,05 | 182,22 | 177,91 | 182,06 | 0,52% | 491.344,00 |
| 10.09.2024 | 182,75 | 183,00 | 180,36 | 181,12 | -0,46% | 578.821,00 |
| 09.09.2024 | 181,65 | 183,83 | 180,86 | 181,96 | 0,07% | 685.821,00 |
| 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% | 303.616,00 |
| 04.09.2024 | 185,03 | 185,59 | 183,16 | 184,89 | -0,01% | 437.029,00 |
| 03.09.2024 | 183,73 | 187,30 | 181,80 | 184,90 | 0,54% | 538.112,00 |
| 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% | 254.820,00 |
| 28.08.2024 | 181,37 | 182,74 | 180,01 | 181,19 | -0,30% | 382.254,00 |
| 27.08.2024 | 181,50 | 181,89 | 179,81 | 181,74 | 0,10% | 457.164,00 |
| 26.08.2024 | 179,80 | 182,50 | 179,80 | 181,56 | 1,25% | 406.611,00 |
| 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% | 369.089,00 |
| 21.08.2024 | 178,91 | 182,21 | 178,77 | 180,42 | 0,89% | 487.648,00 |
| 20.08.2024 | 184,02 | 184,02 | 178,30 | 178,83 | -2,18% | 678.786,00 |
| 19.08.2024 | 180,50 | 182,91 | 180,00 | 182,81 | 1,64% | 845.390,00 |
| 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% | 680.768,00 |
| 14.08.2024 | 173,98 | 175,43 | 172,49 | 174,93 | 0,11% | 686.905,00 |
| 13.08.2024 | 174,80 | 175,56 | 173,70 | 174,74 | -0,06% | 676.014,00 |
| 12.08.2024 | 174,85 | 175,36 | 173,69 | 174,85 | -0,09% | 544.367,00 |
| 09.08.2024 | 177,50 | 177,50 | 174,47 | 175,01 | -1,27% | 462.182,00 |
| 08.08.2024 | 175,34 | 177,96 | 175,09 | 177,26 | 1,20% | 457.729,00 |
| 07.08.2024 | 178,37 | 181,68 | 175,07 | 175,15 | -1,13% | 914.638,00 |
| 06.08.2024 | 178,97 | 181,84 | 176,81 | 177,15 | -0,82% | 568.779,00 |
| 05.08.2024 | 186,13 | 186,63 | 177,03 | 178,62 | -4,84% | 1.400.788,00 |
| 02.08.2024 | 188,58 | 189,63 | 186,81 | 187,71 | -0,37% | 787.618,00 |
| 01.08.2024 | 187,83 | 190,49 | 186,02 | 188,41 | 0,77% | 729.704,00 |
| 31.07.2024 | 186,99 | 188,35 | 185,85 | 186,96 | 0,01% | 540.969,00 |
| 30.07.2024 | 186,42 | 189,47 | 186,42 | 186,94 | 0,16% | 604.631,00 |
| 29.07.2024 | 184,72 | 191,24 | 182,91 | 186,65 | 1,39% | 1.164.800,00 |
| 26.07.2024 | 176,32 | 184,22 | 174,60 | 184,10 | 4,22% | 1.328.546,00 |
| 25.07.2024 | 175,64 | 177,71 | 174,55 | 176,64 | 0,94% | 1.274.562,00 |
| 24.07.2024 | 175,27 | 175,52 | 173,82 | 174,99 | -0,72% | 720.735,00 |
| 23.07.2024 | 177,46 | 177,80 | 175,88 | 176,26 | -0,68% | 608.347,00 |
| 22.07.2024 | 178,23 | 179,00 | 177,00 | 177,46 | 0,16% | 509.244,00 |
| 19.07.2024 | 178,34 | 178,43 | 175,93 | 177,18 | -0,25% | 763.344,00 |
| 18.07.2024 | 179,33 | 181,05 | 177,36 | 177,63 | -0,98% | 765.292,00 |
| 17.07.2024 | 180,29 | 181,04 | 177,86 | 179,38 | -0,23% | 623.984,00 |
| 16.07.2024 | 177,28 | 180,92 | 177,28 | 179,80 | 1,60% | 585.995,00 |
| 15.07.2024 | 177,65 | 179,19 | 176,35 | 176,96 | -0,45% | 370.855,00 |
| 12.07.2024 | 175,20 | 178,11 | 174,72 | 177,76 | 1,68% | 504.667,00 |
| 11.07.2024 | 174,69 | 177,54 | 174,35 | 174,83 | 0,12% | 356.718,00 |
| 10.07.2024 | 174,36 | 175,30 | 173,41 | 174,62 | 0,25% | 472.208,00 |
| 09.07.2024 | 175,73 | 175,95 | 173,73 | 174,18 | -0,94% | 336.299,00 |
| 08.07.2024 | 176,48 | 177,45 | 175,66 | 175,84 | -0,54% | 436.484,00 |
| 05.07.2024 | 175,58 | 176,92 | 174,55 | 176,80 | 0,77% | 468.289,00 |
| 03.07.2024 | 176,31 | 176,48 | 174,79 | 175,45 | -0,30% | 362.821,00 |
| 02.07.2024 | 176,68 | 179,08 | 174,66 | 175,98 | 0,15% | 721.873,00 |
| 01.07.2024 | 177,67 | 177,82 | 175,30 | 175,71 | -1,18% | 654.112,00 |
| 28.06.2024 | 178,16 | 179,97 | 177,07 | 177,80 | -0,24% | 1.235.356,00 |
| 27.06.2024 | 179,47 | 179,81 | 177,02 | 178,23 | -0,53% | 910.863,00 |
| 26.06.2024 | 177,19 | 179,87 | 176,95 | 179,18 | 0,71% | 481.257,00 |
| 25.06.2024 | 179,85 | 180,02 | 177,37 | 177,92 | -1,11% | 956.778,00 |
| 24.06.2024 | 181,33 | 182,39 | 179,44 | 179,92 | -0,97% | 486.981,00 |
| 21.06.2024 | 182,00 | 183,50 | 180,59 | 181,69 | 0,43% | 1.130.929,00 |
| 20.06.2024 | 178,35 | 181,40 | 177,78 | 180,91 | 1,52% | 454.235,00 |
| 18.06.2024 | 177,95 | 178,93 | 177,53 | 178,20 | -0,05% | 955.085,00 |
| 17.06.2024 | 179,57 | 180,13 | 177,18 | 178,29 | -1,12% | 870.275,00 |
| 14.06.2024 | 179,93 | 181,25 | 179,45 | 180,31 | 0,36% | 480.918,00 |
| 13.06.2024 | 180,06 | 180,63 | 178,58 | 179,66 | -0,23% | 393.798,00 |
| 12.06.2024 | 182,77 | 183,26 | 179,46 | 180,07 | -1,06% | 452.022,00 |
| 11.06.2024 | 179,29 | 182,06 | 178,92 | 181,99 | 1,03% | 605.708,00 |
| 10.06.2024 | 179,95 | 180,53 | 178,28 | 180,13 | -0,18% | 490.226,00 |
| 07.06.2024 | 180,27 | 181,97 | 179,87 | 180,46 | 0,09% | 462.224,00 |
| 06.06.2024 | 180,50 | 181,71 | 179,88 | 180,30 | -0,27% | 630.377,00 |
| 05.06.2024 | 179,51 | 180,88 | 178,05 | 180,78 | 1,11% | 640.994,00 |
| 04.06.2024 | 175,70 | 179,02 | 174,99 | 178,79 | 2,17% | 766.121,00 |
| 03.06.2024 | 173,36 | 175,70 | 173,34 | 175,00 | 0,39% | 582.665,00 |
| 31.05.2024 | 169,75 | 174,55 | 169,58 | 174,32 | 2,80% | 1.341.062,00 |
| 30.05.2024 | 170,48 | 171,08 | 168,79 | 169,58 | -0,75% | 683.147,00 |
| 29.05.2024 | 170,01 | 171,42 | 169,93 | 170,87 | -0,14% | 613.823,00 |
| 28.05.2024 | 170,00 | 172,52 | 170,00 | 171,11 | -0,04% | 815.986,00 |
| 24.05.2024 | 171,40 | 171,95 | 169,66 | 171,17 | -0,48% | 721.573,00 |
| 23.05.2024 | 174,41 | 174,41 | 171,45 | 172,00 | -1,75% | 637.203,00 |
| 22.05.2024 | 174,79 | 175,52 | 173,82 | 175,07 | 0,49% | 709.516,00 |
| 21.05.2024 | 172,05 | 174,30 | 171,20 | 174,22 | 0,93% | 777.037,00 |
| 20.05.2024 | 170,82 | 172,74 | 169,79 | 172,62 | 1,10% | 477.324,00 |
| 17.05.2024 | 170,96 | 171,05 | 169,80 | 170,75 | -0,12% | 676.448,00 |
| 16.05.2024 | 169,09 | 171,62 | 168,70 | 170,96 | 1,01% | 894.796,00 |
| 15.05.2024 | 169,57 | 170,46 | 168,51 | 169,25 | -0,28% | 994.338,00 |
| 14.05.2024 | 172,26 | 172,79 | 169,30 | 169,73 | -0,79% | 647.497,00 |
| 13.05.2024 | 171,51 | 172,96 | 170,11 | 171,09 | -0,08% | 624.319,00 |
| 10.05.2024 | 169,73 | 171,94 | 169,61 | 171,23 | 0,87% | 613.454,00 |
| 09.05.2024 | 168,82 | 170,05 | 168,57 | 169,75 | 0,71% | 610.257,00 |
| 08.05.2024 | 168,80 | 169,63 | 168,42 | 168,56 | -0,59% | 545.475,00 |
| 07.05.2024 | 170,00 | 170,15 | 168,98 | 169,56 | 0,40% | 635.102,00 |
| 06.05.2024 | 168,99 | 170,01 | 167,80 | 168,89 | 0,34% | 574.959,00 |
| 03.05.2024 | 168,63 | 170,19 | 167,53 | 168,32 | -0,01% | 898.086,00 |
| 02.05.2024 | 171,26 | 171,26 | 167,05 | 168,34 | -1,54% | 954.457,00 |
| 01.05.2024 | 171,02 | 172,95 | 169,81 | 170,97 | 0,88% | 1.215.754,00 |
| 30.04.2024 | 174,00 | 174,88 | 169,36 | 169,48 | -3,22% | 1.369.150,00 |
| 29.04.2024 | 176,26 | 178,49 | 174,28 | 175,11 | -0,21% | 1.262.007,00 |