163,600€
0,25%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 163,58 | 165,70 | 161,93 | 163,38 | 0,11% | - |
| 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 |
| 12.08.2024 | 160,43 | 160,98 | 159,08 | 159,77 | -0,45% | - |
| 09.08.2024 | 161,85 | 163,55 | 160,50 | 160,50 | -0,16% | 55,00 |
| 08.08.2024 | 159,70 | 160,75 | 158,75 | 160,75 | 0,03% | 405,00 |
| 07.08.2024 | 163,75 | 163,75 | 160,70 | 160,70 | -2,13% | 69,00 |
| 06.08.2024 | 165,10 | 165,65 | 164,20 | 164,20 | -0,48% | 89,00 |
| 05.08.2024 | 162,20 | 169,00 | 162,20 | 165,00 | -4,51% | 277,00 |
| 02.08.2024 | 172,55 | 172,80 | 171,35 | 172,80 | -0,12% | 141,00 |
| 01.08.2024 | 174,95 | 174,95 | 173,00 | 173,00 | 0,12% | 36,00 |
| 31.07.2024 | 172,80 | 172,80 | 172,80 | 172,80 | -0,14% | 17,00 |
| 30.07.2024 | 171,80 | 173,55 | 171,50 | 173,05 | 0,03% | 333,00 |
| 29.07.2024 | 175,00 | 175,00 | 173,00 | 173,00 | 3,87% | 43,00 |
| 26.07.2024 | 163,75 | 166,55 | 163,75 | 166,55 | 2,33% | 79,00 |
| 25.07.2024 | 162,15 | 164,20 | 161,00 | 162,75 | 1,09% | 52,00 |
| 24.07.2024 | 160,45 | 161,00 | 160,45 | 161,00 | -0,77% | 53,00 |
| 23.07.2024 | 162,75 | 164,20 | 162,25 | 162,25 | -1,07% | 154,00 |
| 22.07.2024 | 162,75 | 164,00 | 162,75 | 164,00 | 0,83% | 16,00 |
| 19.07.2024 | 162,90 | 162,90 | 162,65 | 162,65 | -1,75% | 24,00 |
| 18.07.2024 | 165,10 | 165,55 | 165,10 | 165,55 | 0,88% | 32,00 |
| 17.07.2024 | 164,75 | 164,75 | 160,35 | 164,10 | 1,42% | 234,00 |
| 16.07.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -1,13% | 1,00 |
| 15.07.2024 | 164,50 | 164,50 | 163,65 | 163,65 | 1,61% | 4,00 |
| 12.07.2024 | 162,10 | 162,10 | 161,05 | 161,05 | -0,31% | 11,00 |
| 11.07.2024 | 161,55 | 161,55 | 161,55 | 161,55 | 0,62% | 20,00 |
| 10.07.2024 | 160,05 | 160,55 | 160,00 | 160,55 | -0,46% | 588,00 |
| 09.07.2024 | 162,25 | 162,30 | 160,60 | 161,30 | -0,68% | 288,00 |
| 08.07.2024 | 163,60 | 163,75 | 162,40 | 162,40 | 0,25% | 26,00 |
| 05.07.2024 | 161,95 | 162,10 | 161,95 | 162,00 | 0,93% | 69,00 |
| 04.07.2024 | 161,60 | 161,60 | 160,50 | 160,50 | -1,05% | 195,00 |
| 03.07.2024 | 161,80 | 162,20 | 161,80 | 162,20 | -0,28% | 196,00 |
| 02.07.2024 | 162,70 | 163,70 | 162,65 | 162,65 | -0,91% | 472,00 |
| 01.07.2024 | 165,20 | 166,30 | 163,40 | 164,15 | -1,71% | 49,00 |
| 28.06.2024 | 166,65 | 167,00 | 166,50 | 167,00 | 0,00% | 113,00 |
| 27.06.2024 | 166,50 | 167,80 | 166,50 | 167,00 | -0,30% | 141,00 |
| 26.06.2024 | 167,50 | 167,50 | 167,50 | 167,50 | 0,66% | 18,00 |
| 25.06.2024 | 167,15 | 169,25 | 165,95 | 166,40 | -0,51% | 239,00 |
| 24.06.2024 | 169,30 | 170,55 | 167,25 | 167,25 | -1,53% | 171,00 |
| 21.06.2024 | 169,05 | 171,30 | 168,45 | 169,85 | 0,56% | - |
| 20.06.2024 | 167,85 | 168,90 | 166,40 | 168,90 | 1,93% | 131,00 |
| 19.06.2024 | 166,95 | 166,95 | 165,70 | 165,70 | 0,18% | 36,00 |
| 18.06.2024 | 165,50 | 166,00 | 165,40 | 165,40 | -0,33% | 27,00 |
| 17.06.2024 | 170,05 | 170,05 | 165,45 | 165,95 | -1,80% | 210,00 |
| 14.06.2024 | 168,45 | 169,00 | 167,60 | 169,00 | 1,17% | 147,00 |
| 13.06.2024 | 167,98 | 168,40 | 166,08 | 167,05 | 0,39% | - |
| 12.06.2024 | 166,40 | 166,40 | 166,40 | 166,40 | -0,42% | 6,00 |
| 11.06.2024 | 166,50 | 167,30 | 166,05 | 167,10 | 0,51% | 133,00 |
| 10.06.2024 | 166,90 | 167,35 | 166,25 | 166,25 | -0,54% | 66,00 |
| 07.06.2024 | 166,25 | 167,15 | 166,15 | 167,15 | 0,69% | 49,00 |
| 06.06.2024 | 165,85 | 166,00 | 165,85 | 166,00 | 0,24% | 130,00 |
| 05.06.2024 | 163,95 | 165,60 | 163,95 | 165,60 | 1,81% | 30,00 |
| 04.06.2024 | 159,40 | 163,85 | 159,40 | 162,65 | 1,28% | 27,00 |
| 03.06.2024 | 161,85 | 161,85 | 160,40 | 160,60 | 2,95% | 49,00 |
| 31.05.2024 | 156,50 | 156,50 | 156,00 | 156,00 | -0,38% | 17,00 |
| 30.05.2024 | 156,70 | 156,70 | 156,00 | 156,60 | -0,92% | 117,00 |
| 29.05.2024 | 157,00 | 158,50 | 157,00 | 158,05 | 0,29% | 56,00 |
| 28.05.2024 | 157,70 | 157,70 | 157,60 | 157,60 | -0,79% | 29,00 |
| 27.05.2024 | 158,35 | 158,85 | 158,35 | 158,85 | 0,70% | 129,00 |
| 24.05.2024 | 158,40 | 159,00 | 156,60 | 157,75 | -0,44% | 266,00 |
| 23.05.2024 | 163,65 | 163,90 | 158,45 | 158,45 | -2,04% | 131,00 |
| 22.05.2024 | 161,30 | 162,20 | 161,25 | 161,75 | 2,31% | 140,00 |
| 21.05.2024 | 159,55 | 159,55 | 158,10 | 158,10 | 0,09% | 110,00 |
| 20.05.2024 | 157,90 | 157,95 | 157,90 | 157,95 | 0,80% | 63,00 |
| 17.05.2024 | 156,95 | 157,45 | 156,15 | 156,70 | -0,32% | 512,00 |
| 16.05.2024 | 156,40 | 157,20 | 155,10 | 157,20 | 0,45% | 150,00 |
| 15.05.2024 | 157,25 | 157,35 | 156,05 | 156,50 | 0,13% | 133,00 |
| 14.05.2024 | 159,20 | 159,20 | 156,30 | 156,30 | -1,08% | 80,00 |
| 13.05.2024 | 159,80 | 160,25 | 158,00 | 158,00 | -0,91% | 216,00 |
| 10.05.2024 | 158,35 | 159,45 | 157,05 | 159,45 | 1,01% | 154,00 |
| 09.05.2024 | 157,00 | 157,85 | 155,85 | 157,85 | 0,54% | 90,00 |
| 08.05.2024 | 157,95 | 158,40 | 157,00 | 157,00 | -0,22% | 182,00 |
| 07.05.2024 | 157,35 | 157,35 | 157,35 | 157,35 | 0,51% | 85,00 |
| 06.05.2024 | 157,10 | 157,10 | 156,50 | 156,55 | -0,41% | 64,00 |
| 03.05.2024 | 156,85 | 157,80 | 155,55 | 157,20 | -0,41% | 249,00 |