174,425€
0,88%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 172,10 | 175,35 | 172,10 | 174,45 | 0,90% | - |
| 23.04.2024 | 173,45 | 174,23 | 171,93 | 172,90 | -0,23% | 5,00 |
| 22.04.2024 | 172,77 | 174,75 | 172,65 | 173,30 | 0,27% | 6,00 |
| 19.04.2024 | 171,45 | 175,08 | 169,13 | 172,83 | 0,79% | 45,00 |
| 18.04.2024 | 168,75 | 172,90 | 168,75 | 171,48 | 0,66% | 6,00 |
| 17.04.2024 | 171,98 | 172,52 | 170,15 | 170,35 | -0,97% | - |
| 16.04.2024 | 172,45 | 173,45 | 171,58 | 172,02 | -0,32% | - |
| 15.04.2024 | 172,23 | 175,93 | 172,23 | 172,58 | -0,93% | - |
| 12.04.2024 | 176,95 | 178,38 | 174,10 | 174,20 | -1,55% | - |
| 11.04.2024 | 174,98 | 178,05 | 174,68 | 176,95 | 0,93% | 10,00 |
| 10.04.2024 | 174,73 | 176,05 | 173,02 | 175,33 | 0,26% | - |
| 09.04.2024 | 172,35 | 174,88 | 171,83 | 174,88 | 1,51% | - |
| 08.04.2024 | 173,35 | 173,68 | 170,27 | 172,27 | -0,66% | 35,00 |
| 05.04.2024 | 172,58 | 175,30 | 172,58 | 173,43 | 0,49% | 20,00 |
| 04.04.2024 | 174,40 | 175,68 | 172,38 | 172,58 | -1,15% | - |
| 03.04.2024 | 177,77 | 177,77 | 174,15 | 174,58 | -1,79% | - |
| 02.04.2024 | 175,68 | 178,60 | 175,68 | 177,75 | 1,24% | 30,00 |
| 28.03.2024 | 175,73 | 176,43 | 174,35 | 175,58 | 0,56% | - |
| 27.03.2024 | 172,75 | 175,30 | 171,75 | 174,60 | 1,07% | - |
| 26.03.2024 | 172,75 | 173,95 | 172,35 | 172,75 | -0,04% | - |
| 25.03.2024 | 173,88 | 174,65 | 171,33 | 172,83 | -0,63% | - |
| 22.03.2024 | 175,70 | 177,75 | 173,90 | 173,93 | -1,07% | - |
| 21.03.2024 | 174,75 | 176,83 | 173,63 | 175,80 | 1,15% | - |
| 20.03.2024 | 176,95 | 178,02 | 173,13 | 173,80 | -1,72% | - |
| 19.03.2024 | 174,90 | 177,02 | 172,90 | 176,85 | 1,10% | - |
| 18.03.2024 | 174,60 | 177,77 | 174,60 | 174,93 | 0,10% | 299,00 |
| 15.03.2024 | 175,43 | 176,45 | 173,55 | 174,75 | -0,16% | - |
| 14.03.2024 | 174,68 | 176,02 | 173,98 | 175,02 | 0,23% | 15,00 |
| 13.03.2024 | 175,73 | 176,20 | 174,35 | 174,63 | -0,56% | - |
| 12.03.2024 | 175,35 | 177,55 | 174,27 | 175,60 | -0,50% | - |
| 11.03.2024 | 173,70 | 176,90 | 173,60 | 176,48 | 1,04% | - |
| 08.03.2024 | 175,98 | 176,60 | 173,52 | 174,65 | -0,75% | - |
| 07.03.2024 | 175,58 | 177,05 | 174,43 | 175,98 | 0,23% | - |
| 06.03.2024 | 176,15 | 178,10 | 175,35 | 175,58 | 0,00% | 12,00 |
| 05.03.2024 | 177,05 | 177,33 | 174,93 | 175,58 | -0,58% | - |
| 04.03.2024 | 179,90 | 180,50 | 175,88 | 176,60 | -1,97% | 5,00 |
| 01.03.2024 | 180,52 | 181,58 | 178,20 | 180,15 | -0,26% | - |
| 29.02.2024 | 179,38 | 180,77 | 178,15 | 180,63 | 0,72% | - |
| 28.02.2024 | 178,50 | 179,90 | 177,35 | 179,33 | 0,45% | - |
| 27.02.2024 | 177,88 | 178,83 | 177,25 | 178,52 | 0,38% | 6,00 |
| 26.02.2024 | 181,43 | 181,58 | 177,50 | 177,85 | -2,02% | 16,00 |
| 23.02.2024 | 179,52 | 181,80 | 179,02 | 181,52 | 1,06% | - |
| 22.02.2024 | 178,15 | 181,52 | 178,15 | 179,63 | 0,77% | - |
| 21.02.2024 | 179,45 | 179,45 | 176,88 | 178,25 | 0,31% | - |
| 20.02.2024 | 180,55 | 180,55 | 177,52 | 177,70 | -1,58% | - |
| 19.02.2024 | 180,58 | 181,02 | 180,08 | 180,55 | 0,14% | 12,00 |
| 16.02.2024 | 183,68 | 184,83 | 180,02 | 180,30 | -1,72% | - |
| 15.02.2024 | 182,08 | 183,65 | 180,65 | 183,45 | 0,78% | - |
| 14.02.2024 | 181,63 | 183,15 | 180,15 | 182,02 | 0,17% | - |
| 13.02.2024 | 181,95 | 183,15 | 179,23 | 181,73 | -0,05% | 87,00 |
| 12.02.2024 | 184,40 | 184,43 | 180,15 | 181,83 | -1,20% | - |
| 09.02.2024 | 185,13 | 188,93 | 182,73 | 184,02 | -1,56% | - |
| 08.02.2024 | 186,58 | 193,48 | 182,55 | 186,95 | 0,13% | - |
| 07.02.2024 | 184,77 | 187,02 | 183,38 | 186,70 | 1,15% | - |
| 06.02.2024 | 184,38 | 186,43 | 184,38 | 184,58 | -0,32% | - |
| 05.02.2024 | 185,05 | 186,20 | 184,18 | 185,18 | 0,08% | - |
| 02.02.2024 | 184,20 | 186,33 | 183,93 | 185,02 | 0,39% | - |
| 01.02.2024 | 183,70 | 186,23 | 183,48 | 184,30 | 0,04% | - |
| 31.01.2024 | 185,75 | 187,33 | 182,08 | 184,23 | -0,97% | - |
| 30.01.2024 | 186,38 | 187,77 | 185,63 | 186,02 | -0,67% | - |
| 29.01.2024 | 186,98 | 188,98 | 186,90 | 187,27 | 0,09% | - |
| 26.01.2024 | 187,18 | 187,58 | 185,18 | 187,10 | -0,07% | - |
| 25.01.2024 | 187,55 | 189,00 | 186,68 | 187,23 | -0,15% | - |
| 24.01.2024 | 190,13 | 191,25 | 187,35 | 187,50 | -1,42% | - |
| 23.01.2024 | 188,63 | 191,70 | 187,88 | 190,20 | 0,81% | - |
| 22.01.2024 | 188,77 | 190,23 | 188,58 | 188,68 | 0,08% | - |
| 19.01.2024 | 187,48 | 189,88 | 187,40 | 188,52 | 0,43% | - |
| 18.01.2024 | 185,52 | 188,55 | 183,30 | 187,73 | 1,10% | 66,00 |
| 17.01.2024 | 186,15 | 187,30 | 184,58 | 185,68 | -0,30% | - |
| 16.01.2024 | 185,77 | 187,70 | 184,83 | 186,23 | 0,24% | - |
| 15.01.2024 | 186,48 | 186,58 | 185,58 | 185,77 | -0,39% | - |
| 12.01.2024 | 184,25 | 187,70 | 184,15 | 186,50 | 0,32% | 6,00 |
| 11.01.2024 | 185,40 | 186,43 | 184,10 | 185,90 | 0,26% | 18,00 |
| 10.01.2024 | 181,40 | 185,63 | 180,43 | 185,43 | 2,57% | - |
| 09.01.2024 | 181,75 | 182,02 | 180,35 | 180,77 | -0,43% | - |
| 08.01.2024 | 179,73 | 181,70 | 179,23 | 181,55 | 0,85% | 15,00 |
| 05.01.2024 | 181,35 | 182,95 | 179,13 | 180,02 | -0,70% | 12,00 |
| 04.01.2024 | 184,23 | 184,55 | 181,15 | 181,30 | -1,60% | 55,00 |
| 03.01.2024 | 184,25 | 185,20 | 182,38 | 184,25 | 0,00% | - |
| 02.01.2024 | 186,50 | 187,43 | 182,98 | 184,25 | -1,21% | - |
| 29.12.2023 | 186,48 | 187,05 | 186,08 | 186,50 | -0,01% | 10,00 |
| 28.12.2023 | 185,25 | 187,02 | 185,10 | 186,52 | 0,70% | 6,00 |
| 27.12.2023 | 187,88 | 187,88 | 184,48 | 185,23 | -1,09% | 26,00 |
| 22.12.2023 | 185,68 | 187,48 | 184,68 | 187,27 | 0,82% | - |
| 21.12.2023 | 186,68 | 188,43 | 184,70 | 185,75 | -0,68% | - |
| 20.12.2023 | 186,83 | 189,00 | 185,95 | 187,02 | 0,24% | - |
| 19.12.2023 | 188,83 | 189,00 | 186,27 | 186,58 | -1,09% | - |
| 18.12.2023 | 189,68 | 191,77 | 188,30 | 188,63 | -0,67% | 16,00 |
| 15.12.2023 | 191,35 | 193,43 | 187,63 | 189,90 | -0,89% | 10,00 |
| 14.12.2023 | 202,35 | 203,30 | 191,45 | 191,60 | -5,31% | - |
| 13.12.2023 | 200,85 | 202,60 | 200,85 | 202,35 | 0,81% | 110,00 |
| 12.12.2023 | 198,80 | 201,20 | 197,20 | 200,73 | 0,99% | 8,00 |
| 11.12.2023 | 197,70 | 199,30 | 197,27 | 198,75 | 0,45% | - |
| 08.12.2023 | 198,83 | 199,88 | 197,13 | 197,85 | -0,49% | 30,00 |
| 07.12.2023 | 199,77 | 201,95 | 198,58 | 198,83 | -0,95% | - |
| 06.12.2023 | 201,10 | 202,55 | 198,52 | 200,73 | -0,19% | 94,00 |
| 05.12.2023 | 201,85 | 202,80 | 199,55 | 201,10 | -0,67% | 26,00 |
| 04.12.2023 | 199,95 | 202,65 | 198,93 | 202,45 | 1,11% | 15,00 |
| 01.12.2023 | 194,52 | 201,10 | 194,15 | 200,23 | 2,69% | - |
| 30.11.2023 | 193,00 | 195,38 | 191,20 | 194,98 | 1,01% | - |