221,600€
-0,54%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 223,80 | 224,30 | 220,90 | 223,00 | 0,09% | 239,00 |
| 20.02.2025 | 222,20 | 222,80 | 220,60 | 222,80 | -0,13% | 282,00 |
| 19.02.2025 | 220,40 | 223,10 | 220,40 | 223,10 | 1,00% | 146,00 |
| 18.02.2025 | 220,40 | 221,00 | 219,10 | 220,90 | -0,05% | 877,00 |
| 17.02.2025 | 223,00 | 223,00 | 219,00 | 221,00 | 1,28% | 675,00 |
| 14.02.2025 | 219,90 | 220,90 | 218,20 | 218,20 | -1,09% | 181,00 |
| 13.02.2025 | 219,20 | 220,60 | 218,90 | 220,60 | 0,73% | 200,00 |
| 12.02.2025 | 218,50 | 220,40 | 217,50 | 219,00 | 0,00% | 176,00 |
| 11.02.2025 | 214,30 | 219,00 | 214,30 | 219,00 | 1,44% | 664,00 |
| 10.02.2025 | 218,90 | 219,40 | 214,00 | 215,90 | 0,42% | 748,00 |
| 07.02.2025 | 212,90 | 215,00 | 208,00 | 215,00 | 1,32% | 652,00 |
| 06.02.2025 | 213,90 | 216,20 | 211,10 | 212,20 | 0,09% | 398,00 |
| 05.02.2025 | 208,10 | 212,80 | 208,10 | 212,00 | 0,52% | 407,00 |
| 04.02.2025 | 210,40 | 211,50 | 209,80 | 210,90 | 0,48% | 446,00 |
| 03.02.2025 | 206,00 | 209,90 | 205,20 | 209,90 | 1,06% | 969,00 |
| 31.01.2025 | 207,00 | 209,10 | 206,80 | 207,70 | 1,02% | 1.012,00 |
| 30.01.2025 | 205,80 | 206,90 | 204,70 | 205,60 | 0,15% | 344,00 |
| 29.01.2025 | 205,90 | 206,40 | 204,90 | 205,30 | -0,82% | 137,00 |
| 28.01.2025 | 204,40 | 207,00 | 203,70 | 207,00 | 2,48% | 389,00 |
| 27.01.2025 | 197,50 | 204,90 | 195,10 | 202,00 | 1,69% | 720,00 |
| 24.01.2025 | 196,05 | 198,65 | 195,05 | 198,65 | 0,53% | 707,00 |
| 23.01.2025 | 199,00 | 200,00 | 197,30 | 197,60 | -0,88% | 859,00 |
| 22.01.2025 | 204,20 | 204,20 | 199,05 | 199,35 | -1,56% | 440,00 |
| 21.01.2025 | 204,10 | 204,10 | 200,20 | 202,50 | -0,39% | 1.117,00 |
| 20.01.2025 | 205,50 | 206,80 | 201,80 | 203,30 | -0,59% | 782,00 |
| 17.01.2025 | 204,30 | 206,30 | 203,60 | 204,50 | 0,15% | 301,00 |
| 16.01.2025 | 205,50 | 206,10 | 202,90 | 204,20 | 0,25% | 740,00 |
| 15.01.2025 | 202,60 | 205,50 | 202,60 | 203,70 | 0,39% | 501,00 |
| 14.01.2025 | 204,90 | 207,20 | 202,90 | 202,90 | -1,12% | 466,00 |
| 13.01.2025 | 202,90 | 205,20 | 201,80 | 205,20 | 1,13% | 1.786,00 |
| 10.01.2025 | 207,30 | 208,80 | 202,80 | 202,90 | -1,93% | 2.991,00 |
| 09.01.2025 | 205,80 | 208,50 | 205,30 | 206,90 | 0,58% | 2.355,00 |
| 08.01.2025 | 203,40 | 205,70 | 200,90 | 205,70 | 2,24% | 768,00 |
| 07.01.2025 | 203,20 | 205,90 | 201,20 | 201,20 | -0,94% | 678,00 |
| 06.01.2025 | 200,40 | 204,00 | 199,60 | 203,10 | 1,55% | 2.235,00 |
| 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 |