202,800€
1,40%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 202,85 | 204,30 | 200,25 | 203,50 | 1,75% | - |
| 03.01.2025 | 201,00 | 202,10 | 197,75 | 200,00 | -0,10% | 889,00 |
| 02.01.2025 | 203,50 | 204,80 | 199,35 | 200,20 | -0,55% | 2.087,00 |
| 30.12.2024 | 196,15 | 208,00 | 196,00 | 201,30 | 3,36% | 3.810,00 |
| 27.12.2024 | 195,35 | 197,45 | 193,45 | 194,75 | 1,64% | 696,00 |
| 23.12.2024 | 193,40 | 196,25 | 190,20 | 191,60 | 0,76% | 896,00 |
| 20.12.2024 | 185,25 | 192,60 | 184,30 | 190,15 | 3,65% | 752,00 |
| 19.12.2024 | 183,75 | 184,75 | 183,00 | 183,45 | -1,19% | 89,00 |
| 18.12.2024 | 185,30 | 185,65 | 185,30 | 185,65 | -0,03% | 62,00 |
| 17.12.2024 | 184,85 | 186,05 | 183,95 | 185,70 | -1,17% | 270,00 |
| 16.12.2024 | 187,35 | 188,60 | 187,35 | 187,90 | 0,16% | 151,00 |
| 13.12.2024 | 190,35 | 190,35 | 187,40 | 187,60 | -1,24% | 150,00 |
| 12.12.2024 | 189,25 | 190,00 | 189,25 | 189,95 | -0,60% | 72,00 |
| 11.12.2024 | 190,75 | 192,15 | 190,70 | 191,10 | 0,13% | 112,00 |
| 10.12.2024 | 189,05 | 190,85 | 189,05 | 190,85 | 0,34% | 176,00 |
| 09.12.2024 | 182,50 | 191,30 | 182,50 | 190,20 | 4,65% | 415,00 |
| 06.12.2024 | 178,10 | 181,75 | 178,10 | 181,75 | 2,11% | 20,00 |
| 05.12.2024 | 177,80 | 178,00 | 177,80 | 178,00 | 0,31% | 4,00 |
| 04.12.2024 | 179,48 | 180,88 | 177,23 | 177,45 | -2,18% | - |
| 03.12.2024 | 181,15 | 181,40 | 181,15 | 181,40 | -0,44% | 75,00 |
| 02.12.2024 | 177,00 | 182,20 | 177,00 | 182,20 | 0,94% | 52,00 |
| 29.11.2024 | 182,40 | 182,70 | 180,40 | 180,50 | -1,31% | 175,00 |
| 28.11.2024 | 181,55 | 183,05 | 181,55 | 182,90 | -0,05% | 110,00 |
| 27.11.2024 | 175,70 | 183,00 | 174,70 | 183,00 | 3,95% | 218,00 |
| 26.11.2024 | 172,75 | 176,05 | 172,75 | 176,05 | 1,94% | 27,00 |
| 25.11.2024 | 174,45 | 174,55 | 172,70 | 172,70 | -3,03% | 41,00 |
| 22.11.2024 | 178,10 | 178,10 | 178,10 | 178,10 | 2,33% | 23,00 |
| 21.11.2024 | 171,60 | 174,40 | 170,60 | 174,05 | 2,90% | - |
| 20.11.2024 | 168,55 | 169,15 | 168,55 | 169,15 | -0,38% | 35,00 |
| 19.11.2024 | 168,85 | 169,80 | 167,40 | 169,80 | 0,83% | 172,00 |
| 18.11.2024 | 172,25 | 172,25 | 168,40 | 168,40 | -4,05% | 47,00 |
| 15.11.2024 | 173,60 | 175,50 | 173,60 | 175,50 | -0,14% | 73,00 |
| 14.11.2024 | 174,75 | 175,75 | 174,45 | 175,75 | 1,24% | 126,00 |
| 13.11.2024 | 172,75 | 173,60 | 172,75 | 173,60 | 0,09% | 135,00 |
| 12.11.2024 | 173,45 | 173,45 | 173,45 | 173,45 | -0,53% | 1,00 |
| 11.11.2024 | 172,20 | 175,10 | 172,08 | 174,38 | 1,32% | - |
| 08.11.2024 | 173,35 | 173,35 | 172,10 | 172,10 | -0,23% | 40,00 |
| 07.11.2024 | 174,45 | 174,45 | 172,15 | 172,50 | 0,15% | 15,00 |
| 06.11.2024 | 169,10 | 172,25 | 168,30 | 172,25 | 4,74% | 118,00 |
| 05.11.2024 | 164,45 | 164,45 | 164,45 | 164,45 | 1,73% | 3,00 |
| 04.11.2024 | 161,55 | 162,85 | 161,55 | 161,65 | -0,68% | 21,00 |
| 01.11.2024 | 161,60 | 163,85 | 161,60 | 162,75 | 0,49% | 34,00 |
| 31.10.2024 | 162,65 | 163,70 | 161,75 | 161,95 | -0,89% | 67,00 |
| 30.10.2024 | 164,10 | 164,80 | 162,45 | 163,40 | -1,60% | 85,00 |
| 29.10.2024 | 166,05 | 166,05 | 166,05 | 166,05 | 0,03% | 29,00 |
| 28.10.2024 | 168,25 | 168,40 | 166,00 | 166,00 | -5,41% | 180,00 |
| 25.10.2024 | 172,05 | 175,50 | 170,80 | 175,50 | 1,50% | 86,00 |
| 24.10.2024 | 172,90 | 172,90 | 172,90 | 172,90 | 0,35% | 1,00 |
| 23.10.2024 | 173,80 | 173,80 | 171,90 | 172,30 | 0,41% | 20,00 |
| 22.10.2024 | 171,80 | 171,80 | 171,50 | 171,60 | -0,81% | 28,00 |
| 21.10.2024 | 172,00 | 173,15 | 172,00 | 173,00 | 0,16% | 72,00 |
| 18.10.2024 | 172,02 | 173,02 | 171,13 | 172,73 | 1,30% | - |
| 17.10.2024 | 172,40 | 172,95 | 170,50 | 170,50 | -1,07% | 82,00 |
| 16.10.2024 | 173,50 | 173,50 | 171,80 | 172,35 | -1,23% | 76,00 |
| 15.10.2024 | 172,73 | 175,05 | 172,20 | 174,50 | 1,57% | - |
| 14.10.2024 | 172,65 | 172,65 | 171,80 | 171,80 | 0,03% | 11,00 |
| 11.10.2024 | 170,10 | 171,75 | 170,10 | 171,75 | 1,06% | 28,00 |
| 10.10.2024 | 169,95 | 169,95 | 169,95 | 169,95 | 0,32% | 15,00 |
| 09.10.2024 | 168,00 | 170,00 | 168,00 | 169,40 | 0,33% | 10,00 |
| 08.10.2024 | 167,60 | 168,88 | 167,40 | 168,85 | -0,97% | - |
| 07.10.2024 | 170,60 | 170,60 | 169,05 | 170,50 | 0,43% | 27,00 |
| 04.10.2024 | 169,15 | 172,55 | 169,00 | 169,77 | 0,80% | - |
| 03.10.2024 | 169,70 | 170,02 | 167,58 | 168,43 | -0,66% | - |
| 02.10.2024 | 169,30 | 170,55 | 169,30 | 169,55 | 1,04% | 10,00 |
| 01.10.2024 | 171,25 | 171,25 | 167,80 | 167,80 | -1,38% | 60,00 |
| 30.09.2024 | 171,00 | 171,00 | 169,15 | 170,15 | 0,00% | 75,00 |
| 27.09.2024 | 167,65 | 170,30 | 167,65 | 170,15 | 2,10% | 58,00 |
| 26.09.2024 | 164,95 | 166,80 | 164,95 | 166,65 | 1,99% | 198,00 |
| 25.09.2024 | 163,10 | 163,40 | 163,10 | 163,40 | -0,97% | 8,00 |
| 24.09.2024 | 163,05 | 165,00 | 163,05 | 165,00 | 1,57% | 145,00 |
| 23.09.2024 | 163,50 | 163,95 | 162,45 | 162,45 | -0,49% | 62,00 |
| 20.09.2024 | 163,75 | 163,75 | 163,25 | 163,25 | -0,76% | 41,00 |
| 19.09.2024 | 164,15 | 164,50 | 162,85 | 164,50 | 0,80% | 82,00 |
| 18.09.2024 | 164,77 | 164,88 | 163,18 | 163,20 | -1,27% | - |
| 17.09.2024 | 163,90 | 165,30 | 163,90 | 165,30 | -1,81% | 30,00 |
| 16.09.2024 | 164,00 | 168,35 | 164,00 | 168,35 | 4,14% | 13,00 |
| 13.09.2024 | 163,05 | 163,05 | 161,65 | 161,65 | -1,70% | 7,00 |
| 12.09.2024 | 164,45 | 164,45 | 164,45 | 164,45 | 0,24% | 3,00 |
| 11.09.2024 | 164,05 | 164,05 | 164,05 | 164,05 | 0,31% | 58,00 |
| 10.09.2024 | 163,75 | 163,75 | 163,55 | 163,55 | -0,97% | 35,00 |
| 09.09.2024 | 166,20 | 166,20 | 164,60 | 165,15 | 0,85% | 73,00 |
| 06.09.2024 | 165,45 | 165,45 | 163,75 | 163,75 | -0,37% | 21,00 |
| 05.09.2024 | 164,35 | 164,35 | 164,35 | 164,35 | -1,35% | 10,00 |
| 04.09.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -1,19% | 11,00 |
| 03.09.2024 | 165,65 | 168,60 | 165,65 | 168,60 | 1,75% | 29,00 |
| 02.09.2024 | 166,10 | 166,45 | 165,70 | 165,70 | -0,15% | 4,00 |
| 30.08.2024 | 165,65 | 165,95 | 164,65 | 165,95 | 0,36% | 62,00 |
| 29.08.2024 | 162,08 | 165,68 | 162,08 | 165,35 | 1,44% | - |
| 28.08.2024 | 162,40 | 163,00 | 162,40 | 163,00 | 0,62% | 18,00 |
| 27.08.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -0,14% | 1,00 |
| 26.08.2024 | 160,40 | 162,35 | 160,25 | 162,23 | 1,71% | - |
| 23.08.2024 | 163,45 | 163,55 | 159,50 | 159,50 | -1,51% | 50,00 |
| 22.08.2024 | 162,00 | 162,00 | 161,95 | 161,95 | -1,10% | 100,00 |
| 21.08.2024 | 161,60 | 163,75 | 160,10 | 163,75 | 0,77% | 60,00 |
| 20.08.2024 | 166,00 | 166,75 | 162,50 | 162,50 | -1,28% | 91,00 |
| 19.08.2024 | 163,20 | 164,60 | 162,10 | 164,60 | 1,64% | 72,00 |
| 16.08.2024 | 162,00 | 162,10 | 161,45 | 161,95 | 0,09% | 183,00 |
| 15.08.2024 | 160,20 | 161,90 | 159,60 | 161,80 | 2,02% | 143,00 |
| 14.08.2024 | 158,30 | 158,60 | 157,80 | 158,60 | -0,13% | 90,00 |
| 13.08.2024 | 158,75 | 158,80 | 158,75 | 158,80 | -0,61% | 20,00 |