173,575€
-0,27%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 176,27 | 178,63 | 176,13 | 176,98 | 1,68% | - |
| 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 |
| 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 |