306,080$
1,02%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 686.301,00 |
| 19.05.2026 | 303,83 | 308,40 | 301,90 | 302,63 | -0,88% | 789.797,00 |
| 18.05.2026 | 297,91 | 307,80 | 295,63 | 305,31 | 2,60% | 720.766,00 |
| 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% | 600.511,00 |
| 13.05.2026 | 285,60 | 296,01 | 284,29 | 295,14 | 3,27% | 812.111,00 |
| 12.05.2026 | 287,60 | 287,60 | 281,94 | 285,80 | -0,23% | 634.220,00 |
| 11.05.2026 | 286,68 | 288,54 | 283,75 | 286,47 | -0,60% | 994.579,00 |
| 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% | 819.539,00 |
| 06.05.2026 | 272,47 | 277,97 | 270,27 | 275,76 | 0,00% | 1.025.399,00 |
| 05.05.2026 | 272,18 | 276,27 | 271,04 | 275,77 | 0,59% | 528.757,00 |
| 04.05.2026 | 270,84 | 276,57 | 270,84 | 274,15 | 0,63% | 499.128,00 |
| 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% | 783.800,00 |
| 29.04.2026 | 269,63 | 272,66 | 268,84 | 272,60 | 0,81% | 454.669,00 |
| 28.04.2026 | 270,49 | 274,26 | 269,12 | 270,40 | 0,93% | 760.797,00 |
| 27.04.2026 | 267,39 | 271,97 | 264,36 | 267,90 | -0,48% | 902.245,00 |
| 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% | 1.029.033,00 |
| 22.04.2026 | 271,30 | 271,35 | 267,81 | 269,83 | 0,02% | 744.512,00 |
| 21.04.2026 | 275,81 | 276,29 | 266,20 | 269,78 | -2,19% | 1.105.389,00 |
| 20.04.2026 | 274,24 | 278,69 | 273,27 | 275,81 | 0,64% | 613.495,00 |
| 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% | 760.422,00 |
| 15.04.2026 | 268,66 | 276,76 | 268,10 | 275,26 | 2,58% | 1.044.171,00 |
| 14.04.2026 | 271,04 | 272,00 | 264,24 | 268,34 | -1,14% | 992.475,00 |
| 13.04.2026 | 261,97 | 271,69 | 261,55 | 271,44 | 4,49% | 861.614,00 |
| 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% | 734.495,00 |
| 08.04.2026 | 271,47 | 273,14 | 266,91 | 270,90 | -1,40% | 852.266,00 |
| 07.04.2026 | 274,00 | 282,53 | 273,40 | 274,75 | 0,09% | 1.317.950,00 |
| 06.04.2026 | 259,41 | 274,92 | 258,91 | 274,51 | 5,64% | 1.058.592,00 |
| 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% | 759.176,00 |
| 31.03.2026 | 250,49 | 252,40 | 246,52 | 248,36 | -0,52% | 1.089.955,00 |
| 30.03.2026 | 250,48 | 253,86 | 248,40 | 249,67 | 0,88% | 819.941,00 |
| 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% | 822.483,00 |
| 25.03.2026 | 245,61 | 252,48 | 242,66 | 251,70 | 4,38% | 1.249.257,00 |
| 24.03.2026 | 241,67 | 243,60 | 239,50 | 241,14 | 0,09% | 626.285,00 |
| 23.03.2026 | 240,79 | 243,00 | 238,21 | 240,92 | 0,06% | 546.832,00 |
| 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% | 648.738,00 |
| 18.03.2026 | 239,87 | 242,30 | 238,02 | 238,89 | -1,35% | 634.540,00 |
| 17.03.2026 | 241,02 | 245,67 | 240,68 | 242,15 | 0,37% | 520.821,00 |
| 16.03.2026 | 238,79 | 241,40 | 238,35 | 241,26 | 1,11% | 474.249,00 |
| 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 |
| 06.02.2026 | 244,60 | 248,65 | 208,86 | 224,17 | -7,60% | 2.561.591,00 |
| 05.02.2026 | 242,64 | 248,40 | 241,41 | 242,62 | 0,68% | 1.234.665,00 |
| 04.02.2026 | 242,76 | 246,87 | 240,16 | 240,97 | -1,07% | 1.265.388,00 |
| 03.02.2026 | 248,62 | 251,67 | 242,77 | 243,57 | -2,96% | 1.023.119,00 |
| 02.02.2026 | 244,01 | 251,92 | 243,45 | 251,00 | 2,77% | 729.651,00 |
| 30.01.2026 | 244,21 | 246,13 | 242,98 | 244,23 | 0,01% | 876.795,00 |
| 29.01.2026 | 253,29 | 253,76 | 242,42 | 244,21 | -3,66% | 789.414,00 |
| 28.01.2026 | 249,63 | 254,10 | 249,14 | 253,50 | 1,55% | 562.087,00 |
| 27.01.2026 | 251,62 | 252,37 | 248,74 | 249,63 | -0,76% | 570.984,00 |
| 26.01.2026 | 251,13 | 253,59 | 250,16 | 251,54 | 0,38% | 442.204,00 |
| 23.01.2026 | 251,61 | 253,80 | 249,44 | 250,60 | -0,36% | 412.219,00 |
| 22.01.2026 | 252,98 | 254,82 | 250,01 | 251,50 | -0,50% | 695.618,00 |
| 21.01.2026 | 247,87 | 255,64 | 247,87 | 252,77 | 1,87% | 965.698,00 |
| 20.01.2026 | 246,94 | 251,52 | 245,59 | 248,12 | -0,54% | 834.148,00 |
| 16.01.2026 | 248,31 | 250,13 | 246,46 | 249,47 | 0,10% | 580.915,00 |
| 15.01.2026 | 248,93 | 252,00 | 245,16 | 249,22 | -0,04% | 540.226,00 |
| 14.01.2026 | 246,36 | 250,87 | 246,19 | 249,31 | 1,21% | 496.632,00 |
| 13.01.2026 | 248,07 | 250,45 | 245,41 | 246,34 | -0,93% | 862.461,00 |
| 12.01.2026 | 247,78 | 249,46 | 246,49 | 248,66 | -0,11% | 479.952,00 |
| 09.01.2026 | 247,02 | 250,21 | 246,45 | 248,94 | 0,73% | 373.009,00 |
| 08.01.2026 | 243,77 | 247,54 | 242,42 | 247,13 | 1,37% | 511.233,00 |
| 07.01.2026 | 246,57 | 247,19 | 242,76 | 243,78 | -0,98% | 588.571,00 |
| 06.01.2026 | 240,83 | 247,82 | 239,32 | 246,20 | 2,90% | 581.569,00 |
| 05.01.2026 | 239,13 | 240,97 | 236,26 | 239,25 | -0,53% | 649.960,00 |
| 02.01.2026 | 243,08 | 244,12 | 238,33 | 240,53 | -1,00% | 605.818,00 |
| 31.12.2025 | 245,22 | 245,87 | 242,58 | 242,95 | -1,21% | 513.353,00 |
| 30.12.2025 | 244,61 | 246,16 | 243,91 | 245,92 | 0,31% | 365.164,00 |
| 29.12.2025 | 245,45 | 247,43 | 243,34 | 245,15 | -0,47% | 336.692,00 |