281,470$
-0,06%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 280,50 | 283,39 | 279,65 | 283,14 | 0,53% | 710.630,00 |
| 15.05.2025 | 276,66 | 281,75 | 276,44 | 281,64 | 1,90% | 792.875,00 |
| 14.05.2025 | 275,42 | 277,07 | 274,28 | 276,40 | 0,16% | 747.225,00 |
| 13.05.2025 | 280,15 | 282,38 | 275,61 | 275,95 | -1,30% | 880.578,00 |
| 12.05.2025 | 284,80 | 285,00 | 274,45 | 279,59 | -0,65% | 1.553.790,00 |
| 09.05.2025 | 284,72 | 285,30 | 280,50 | 281,41 | -1,33% | 953.880,00 |
| 08.05.2025 | 287,95 | 288,03 | 284,45 | 285,21 | -0,76% | 923.162,00 |
| 07.05.2025 | 283,21 | 288,95 | 282,96 | 287,38 | 1,47% | 1.188.005,00 |
| 06.05.2025 | 283,00 | 285,17 | 282,09 | 283,22 | -0,47% | 905.967,00 |
| 05.05.2025 | 282,10 | 285,73 | 281,40 | 284,55 | 0,16% | 847.312,00 |
| 02.05.2025 | 280,63 | 284,42 | 280,63 | 284,09 | 1,57% | 1.190.399,00 |
| 01.05.2025 | 282,72 | 283,63 | 278,08 | 279,70 | -0,86% | 1.221.228,00 |
| 30.04.2025 | 278,27 | 282,49 | 275,22 | 282,12 | 1,35% | 1.244.775,00 |
| 29.04.2025 | 275,03 | 279,24 | 275,03 | 278,36 | 0,79% | 852.891,00 |
| 28.04.2025 | 274,91 | 279,94 | 273,10 | 276,19 | 1,25% | 1.123.235,00 |
| 25.04.2025 | 252,00 | 276,71 | 250,31 | 272,79 | 8,00% | 1.387.177,00 |
| 24.04.2025 | 252,78 | 256,13 | 250,09 | 252,59 | 0,49% | 1.117.406,00 |
| 23.04.2025 | 248,97 | 252,22 | 248,65 | 251,36 | 1,32% | 794.173,00 |
| 22.04.2025 | 244,40 | 248,41 | 242,15 | 248,08 | 2,79% | 620.534,00 |
| 21.04.2025 | 245,86 | 246,58 | 239,40 | 241,34 | -2,16% | 568.763,00 |
| 17.04.2025 | 245,79 | 247,97 | 244,81 | 246,67 | 0,30% | 628.328,00 |
| 16.04.2025 | 249,19 | 251,00 | 244,39 | 245,93 | -1,72% | 601.576,00 |
| 15.04.2025 | 247,83 | 251,20 | 246,15 | 250,23 | 1,22% | 550.162,00 |
| 14.04.2025 | 249,10 | 249,10 | 243,69 | 247,22 | 0,04% | 800.863,00 |
| 11.04.2025 | 244,00 | 249,10 | 242,24 | 247,13 | 1,75% | 626.264,00 |
| 10.04.2025 | 241,89 | 244,66 | 235,47 | 242,87 | -0,72% | 759.496,00 |
| 09.04.2025 | 233,31 | 245,51 | 229,34 | 244,63 | 3,88% | 1.202.715,00 |
| 08.04.2025 | 239,36 | 241,95 | 232,89 | 235,49 | 0,43% | 832.769,00 |
| 07.04.2025 | 235,10 | 240,47 | 230,00 | 234,49 | -2,38% | 1.532.297,00 |
| 04.04.2025 | 246,78 | 253,37 | 239,64 | 240,20 | -5,96% | 1.875.500,00 |
| 03.04.2025 | 254,23 | 258,67 | 252,80 | 255,43 | -0,03% | 1.214.255,00 |
| 02.04.2025 | 253,73 | 257,01 | 251,86 | 255,50 | 0,20% | 720.771,00 |
| 01.04.2025 | 255,08 | 257,70 | 253,15 | 254,98 | 0,44% | 883.580,00 |
| 31.03.2025 | 249,96 | 254,63 | 248,88 | 253,87 | 1,18% | 767.538,00 |
| 28.03.2025 | 253,63 | 254,26 | 250,82 | 250,92 | -1,50% | 746.917,00 |
| 27.03.2025 | 248,27 | 256,35 | 247,99 | 254,74 | 2,66% | 884.296,00 |
| 26.03.2025 | 246,28 | 249,01 | 246,20 | 248,13 | 0,94% | 567.089,00 |
| 25.03.2025 | 245,79 | 247,47 | 244,24 | 245,81 | 0,18% | 657.117,00 |
| 24.03.2025 | 246,73 | 247,30 | 244,52 | 245,36 | 0,35% | 690.131,00 |
| 21.03.2025 | 241,84 | 245,67 | 240,67 | 244,51 | 0,91% | 2.031.278,00 |
| 20.03.2025 | 240,92 | 243,05 | 239,58 | 242,31 | 0,04% | 562.412,00 |
| 19.03.2025 | 239,98 | 242,52 | 239,01 | 242,21 | 1,00% | 657.339,00 |
| 18.03.2025 | 238,07 | 239,90 | 236,49 | 239,82 | 0,55% | 584.598,00 |
| 17.03.2025 | 237,02 | 240,09 | 236,90 | 238,52 | 0,07% | 691.632,00 |
| 14.03.2025 | 234,62 | 239,00 | 234,62 | 238,35 | 2,05% | 570.552,00 |
| 13.03.2025 | 234,00 | 235,56 | 232,66 | 233,56 | -0,87% | 593.421,00 |
| 12.03.2025 | 238,41 | 238,61 | 234,53 | 235,60 | -0,40% | 712.692,00 |
| 11.03.2025 | 238,70 | 239,08 | 234,48 | 236,54 | -1,04% | 918.032,00 |
| 10.03.2025 | 238,60 | 242,19 | 236,73 | 239,02 | -0,60% | 786.970,00 |
| 07.03.2025 | 238,70 | 241,41 | 235,61 | 240,47 | 0,22% | 653.567,00 |
| 06.03.2025 | 240,05 | 241,69 | 238,12 | 239,94 | -0,41% | 769.376,00 |
| 05.03.2025 | 235,50 | 241,07 | 235,50 | 240,93 | 1,64% | 736.905,00 |
| 04.03.2025 | 240,95 | 242,04 | 236,59 | 237,04 | -1,30% | 1.055.873,00 |
| 03.03.2025 | 237,88 | 242,23 | 237,75 | 240,16 | 0,96% | 1.090.113,00 |
| 28.02.2025 | 234,70 | 238,04 | 233,79 | 237,88 | 1,21% | 1.329.032,00 |
| 27.02.2025 | 236,54 | 239,95 | 234,69 | 235,03 | -0,86% | 851.199,00 |
| 26.02.2025 | 238,06 | 239,84 | 236,84 | 237,07 | -0,49% | 730.779,00 |
| 25.02.2025 | 233,09 | 239,05 | 232,90 | 238,24 | 2,18% | 1.299.329,00 |
| 24.02.2025 | 232,51 | 234,22 | 231,25 | 233,15 | 0,55% | 1.075.627,00 |
| 21.02.2025 | 233,89 | 236,20 | 231,64 | 231,87 | -0,86% | 978.899,00 |
| 20.02.2025 | 230,81 | 234,28 | 230,78 | 233,88 | 0,93% | 794.702,00 |
| 19.02.2025 | 230,77 | 232,48 | 229,50 | 231,73 | 0,24% | 638.620,00 |
| 18.02.2025 | 230,00 | 232,04 | 228,80 | 231,18 | 0,85% | 951.173,00 |
| 14.02.2025 | 229,00 | 229,60 | 226,50 | 229,24 | -0,04% | 730.508,00 |
| 13.02.2025 | 227,84 | 230,30 | 227,69 | 229,34 | 0,81% | 816.823,00 |
| 12.02.2025 | 225,68 | 228,45 | 224,48 | 227,49 | 0,05% | 859.937,00 |
| 11.02.2025 | 221,66 | 227,50 | 220,62 | 227,38 | 2,31% | 843.133,00 |
| 10.02.2025 | 222,10 | 223,74 | 219,11 | 222,24 | 0,38% | 607.521,00 |
| 07.02.2025 | 217,66 | 224,00 | 216,43 | 221,39 | 0,55% | 1.128.476,00 |
| 06.02.2025 | 221,00 | 222,25 | 218,89 | 220,18 | -0,33% | 893.268,00 |
| 05.02.2025 | 218,00 | 222,15 | 217,97 | 220,91 | 1,10% | 611.633,00 |
| 04.02.2025 | 219,30 | 219,57 | 216,89 | 218,50 | 1,15% | 722.716,00 |
| 03.02.2025 | 212,53 | 216,45 | 211,79 | 216,02 | 0,47% | 798.163,00 |
| 31.01.2025 | 215,22 | 217,66 | 214,93 | 215,00 | 0,46% | 689.519,00 |
| 30.01.2025 | 213,80 | 216,30 | 212,89 | 214,01 | 0,11% | 459.911,00 |
| 29.01.2025 | 213,99 | 214,78 | 212,84 | 213,78 | 0,29% | 460.688,00 |
| 28.01.2025 | 213,00 | 216,83 | 212,02 | 213,17 | 0,23% | 654.459,00 |
| 27.01.2025 | 209,94 | 214,79 | 209,79 | 212,69 | 0,93% | 712.977,00 |
| 24.01.2025 | 206,02 | 210,88 | 206,01 | 210,73 | 1,97% | 563.308,00 |
| 23.01.2025 | 206,50 | 207,69 | 205,37 | 206,65 | -0,23% | 629.220,00 |
| 22.01.2025 | 209,09 | 209,66 | 206,93 | 207,13 | -1,56% | 654.187,00 |
| 21.01.2025 | 209,80 | 211,49 | 207,75 | 210,42 | 0,33% | 774.424,00 |
| 17.01.2025 | 212,52 | 212,59 | 209,24 | 209,72 | -0,46% | 503.592,00 |
| 16.01.2025 | 209,67 | 212,01 | 209,50 | 210,69 | 0,28% | 466.723,00 |
| 15.01.2025 | 209,99 | 211,63 | 209,58 | 210,10 | 0,53% | 592.387,00 |
| 14.01.2025 | 210,30 | 212,55 | 208,76 | 209,00 | -0,27% | 1.001.745,00 |
| 13.01.2025 | 206,50 | 209,66 | 205,72 | 209,56 | 1,20% | 750.504,00 |
| 10.01.2025 | 211,01 | 211,63 | 206,98 | 207,08 | -2,17% | 635.508,00 |
| 08.01.2025 | 208,16 | 212,05 | 207,00 | 211,67 | 1,17% | 767.193,00 |
| 07.01.2025 | 212,00 | 213,68 | 208,58 | 209,22 | -0,69% | 863.961,00 |
| 06.01.2025 | 209,84 | 212,10 | 209,00 | 210,68 | 2,46% | 1.211.762,00 |
| 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% | 912.880,00 |
| 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% | 841.416,00 |
| 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% | 362.022,00 |
| 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% | 505.529,00 |
| 20.12.2024 | 194,98 | 201,00 | 193,95 | 198,84 | 2,79% | 1.730.916,00 |