173,375€
0,23%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 174,33 | 174,73 | 169,27 | 173,43 | 0,26% | - |
| 23.04.2024 | 172,50 | 174,50 | 171,95 | 172,98 | -0,29% | 5,00 |
| 22.04.2024 | 173,63 | 174,80 | 172,83 | 173,48 | 0,33% | 1,00 |
| 19.04.2024 | 170,27 | 175,05 | 170,20 | 172,90 | 0,60% | 86,00 |
| 18.04.2024 | 170,85 | 172,90 | 170,00 | 171,88 | 0,90% | 19,00 |
| 17.04.2024 | 171,85 | 172,52 | 170,33 | 170,35 | -0,84% | 31,00 |
| 16.04.2024 | 172,38 | 173,45 | 171,55 | 171,80 | -0,43% | 21,00 |
| 15.04.2024 | 174,80 | 176,00 | 172,38 | 172,55 | -1,02% | 25,00 |
| 12.04.2024 | 177,13 | 178,35 | 174,10 | 174,33 | -1,43% | - |
| 11.04.2024 | 175,33 | 178,05 | 174,63 | 176,85 | 0,86% | - |
| 10.04.2024 | 174,83 | 176,18 | 172,55 | 175,35 | 0,36% | 68,00 |
| 09.04.2024 | 172,52 | 174,73 | 171,55 | 174,73 | 1,41% | 44,00 |
| 08.04.2024 | 173,27 | 173,68 | 170,27 | 172,30 | -0,53% | 468,00 |
| 05.04.2024 | 173,08 | 175,77 | 172,40 | 173,23 | 0,35% | 78,00 |
| 04.04.2024 | 174,83 | 175,52 | 172,38 | 172,63 | -1,02% | 63,00 |
| 03.04.2024 | 177,10 | 177,90 | 174,15 | 174,40 | -1,87% | 197,00 |
| 02.04.2024 | 177,00 | 178,80 | 175,83 | 177,73 | 1,11% | 352,00 |
| 28.03.2024 | 174,40 | 176,43 | 174,35 | 175,77 | 0,79% | 51,00 |
| 27.03.2024 | 172,65 | 175,30 | 171,00 | 174,40 | 1,10% | 125,00 |
| 26.03.2024 | 172,77 | 174,25 | 172,20 | 172,50 | -0,06% | 130,00 |
| 25.03.2024 | 174,38 | 175,15 | 171,33 | 172,60 | -1,26% | 300,00 |
| 22.03.2024 | 176,13 | 177,83 | 174,30 | 174,80 | -0,58% | 5,00 |
| 21.03.2024 | 174,48 | 176,83 | 173,63 | 175,83 | 1,11% | 52,00 |
| 20.03.2024 | 176,73 | 178,02 | 173,35 | 173,90 | -1,70% | 65,00 |
| 19.03.2024 | 174,60 | 177,02 | 172,90 | 176,90 | 1,11% | 499,00 |
| 18.03.2024 | 175,23 | 177,77 | 174,88 | 174,95 | -0,06% | 1.044,00 |
| 15.03.2024 | 174,73 | 176,23 | 173,58 | 175,05 | 0,04% | 346,00 |
| 14.03.2024 | 175,18 | 176,00 | 173,95 | 174,98 | 0,20% | 29,00 |
| 13.03.2024 | 175,73 | 176,20 | 174,38 | 174,63 | -0,53% | 309,00 |
| 12.03.2024 | 177,10 | 177,65 | 174,30 | 175,55 | -0,52% | 30,00 |
| 11.03.2024 | 174,48 | 176,90 | 173,63 | 176,48 | 1,06% | - |
| 08.03.2024 | 175,73 | 176,63 | 173,50 | 174,63 | -0,74% | 56,00 |
| 07.03.2024 | 174,73 | 177,08 | 174,35 | 175,93 | 0,21% | 2,00 |
| 06.03.2024 | 176,70 | 177,58 | 175,35 | 175,55 | -0,35% | - |
| 05.03.2024 | 176,27 | 177,30 | 174,93 | 176,18 | -0,51% | 328,00 |
| 04.03.2024 | 180,20 | 180,48 | 175,90 | 177,08 | -1,69% | 124,00 |
| 01.03.2024 | 181,30 | 182,00 | 178,20 | 180,13 | -0,30% | 693,00 |
| 29.02.2024 | 179,25 | 180,77 | 178,18 | 180,68 | 0,74% | 8,00 |
| 28.02.2024 | 178,40 | 179,90 | 177,35 | 179,35 | 0,49% | 133,00 |
| 27.02.2024 | 177,52 | 179,10 | 177,00 | 178,48 | 0,28% | 65,00 |
| 26.02.2024 | 181,15 | 181,80 | 177,50 | 177,98 | -2,05% | 30,00 |
| 23.02.2024 | 178,75 | 181,70 | 178,55 | 181,70 | 1,16% | 58,00 |
| 22.02.2024 | 180,85 | 181,52 | 178,45 | 179,63 | 0,76% | 100,00 |
| 21.02.2024 | 176,75 | 178,83 | 176,55 | 178,27 | 0,25% | 112,00 |
| 20.02.2024 | 179,98 | 180,43 | 177,52 | 177,83 | -1,59% | 133,00 |
| 19.02.2024 | 179,85 | 181,15 | 179,85 | 180,70 | 0,25% | 37,00 |
| 16.02.2024 | 184,25 | 184,85 | 180,23 | 180,25 | -1,77% | - |
| 15.02.2024 | 182,35 | 183,52 | 180,65 | 183,50 | 0,84% | 134,00 |
| 14.02.2024 | 181,75 | 183,18 | 180,18 | 181,98 | 0,15% | 23,00 |
| 13.02.2024 | 181,70 | 183,15 | 179,25 | 181,70 | -0,07% | 39,00 |
| 12.02.2024 | 184,35 | 184,80 | 180,10 | 181,83 | -1,18% | 94,00 |
| 09.02.2024 | 187,98 | 189,20 | 182,40 | 184,00 | -1,35% | 276,00 |
| 08.02.2024 | 185,88 | 187,33 | 185,10 | 186,52 | 0,35% | 1,00 |
| 07.02.2024 | 184,55 | 187,02 | 184,08 | 185,88 | 0,69% | 23,00 |
| 06.02.2024 | 184,88 | 186,45 | 184,38 | 184,60 | -0,09% | 63,00 |
| 05.02.2024 | 184,68 | 186,23 | 184,15 | 184,77 | -0,15% | 124,00 |
| 02.02.2024 | 185,93 | 186,70 | 183,93 | 185,05 | 0,45% | 54,00 |
| 01.02.2024 | 184,55 | 186,20 | 183,48 | 184,23 | 0,00% | 3,00 |
| 31.01.2024 | 184,93 | 187,33 | 182,10 | 184,23 | -1,01% | 33,00 |
| 30.01.2024 | 187,58 | 188,30 | 185,63 | 186,10 | -0,65% | 8,00 |
| 29.01.2024 | 187,52 | 188,98 | 186,93 | 187,33 | 0,12% | 8,00 |
| 26.01.2024 | 186,02 | 187,58 | 184,70 | 187,10 | -0,05% | 68,00 |
| 25.01.2024 | 186,70 | 189,00 | 186,50 | 187,20 | -0,15% | 30,00 |
| 24.01.2024 | 191,00 | 191,25 | 187,35 | 187,48 | -1,43% | 32,00 |
| 23.01.2024 | 188,33 | 191,70 | 187,88 | 190,20 | 0,82% | 9,00 |
| 22.01.2024 | 189,43 | 190,45 | 188,60 | 188,65 | 0,09% | 31,00 |
| 19.01.2024 | 188,08 | 189,88 | 187,25 | 188,48 | 0,37% | 79,00 |
| 18.01.2024 | 185,43 | 188,52 | 184,80 | 187,77 | 1,13% | 30,00 |
| 17.01.2024 | 185,13 | 187,30 | 184,58 | 185,68 | -0,31% | - |
| 16.01.2024 | 185,58 | 187,73 | 184,83 | 186,25 | 0,17% | 29,00 |
| 15.01.2024 | 186,33 | 187,00 | 185,60 | 185,93 | -0,36% | 35,00 |
| 12.01.2024 | 185,60 | 187,75 | 184,75 | 186,60 | 0,38% | 301,00 |
| 11.01.2024 | 185,85 | 186,43 | 184,10 | 185,90 | 0,20% | 25,00 |
| 10.01.2024 | 181,35 | 185,63 | 180,43 | 185,52 | 2,64% | 90,00 |
| 09.01.2024 | 181,48 | 182,02 | 180,30 | 180,75 | -0,45% | 18,00 |
| 08.01.2024 | 179,65 | 181,60 | 179,00 | 181,58 | 0,85% | 116,00 |
| 05.01.2024 | 181,25 | 182,10 | 179,20 | 180,05 | -0,65% | 56,00 |
| 04.01.2024 | 184,40 | 184,55 | 181,15 | 181,23 | -1,66% | 23,00 |
| 03.01.2024 | 184,50 | 185,40 | 182,38 | 184,27 | 0,01% | 48,00 |
| 02.01.2024 | 187,50 | 187,80 | 182,93 | 184,25 | -1,19% | 37,00 |
| 29.12.2023 | 186,52 | 187,40 | 186,02 | 186,48 | 0,03% | 8,00 |
| 28.12.2023 | 185,58 | 187,02 | 184,70 | 186,43 | 0,66% | 12,00 |
| 27.12.2023 | 186,08 | 187,65 | 184,48 | 185,20 | -1,16% | 175,00 |
| 22.12.2023 | 185,45 | 187,48 | 184,55 | 187,38 | 0,83% | 30,00 |
| 21.12.2023 | 187,45 | 188,13 | 184,70 | 185,83 | -0,59% | 68,00 |
| 20.12.2023 | 187,27 | 189,00 | 185,95 | 186,93 | 0,08% | 55,00 |
| 19.12.2023 | 188,58 | 189,02 | 186,25 | 186,77 | -1,06% | 10,00 |
| 18.12.2023 | 189,58 | 191,75 | 188,30 | 188,77 | -0,57% | 30,00 |
| 15.12.2023 | 191,70 | 193,45 | 187,63 | 189,85 | -0,94% | 39,00 |
| 14.12.2023 | 203,05 | 203,60 | 191,60 | 191,65 | -5,26% | 201,00 |
| 13.12.2023 | 201,20 | 202,60 | 200,50 | 202,30 | 0,77% | 115,00 |
| 12.12.2023 | 198,93 | 201,20 | 197,13 | 200,75 | 1,01% | 145,00 |
| 11.12.2023 | 198,38 | 199,35 | 196,75 | 198,75 | 0,44% | 162,00 |
| 08.12.2023 | 198,68 | 200,70 | 197,13 | 197,88 | -0,47% | 115,00 |
| 07.12.2023 | 200,43 | 201,95 | 198,55 | 198,80 | -0,95% | 60,00 |
| 06.12.2023 | 202,05 | 202,55 | 198,25 | 200,70 | -0,25% | 412,00 |
| 05.12.2023 | 200,85 | 202,80 | 199,50 | 201,20 | -0,32% | 98,00 |
| 04.12.2023 | 199,52 | 202,70 | 198,75 | 201,85 | 0,86% | 127,00 |
| 01.12.2023 | 194,25 | 201,25 | 194,15 | 200,13 | 2,67% | 8,00 |
| 30.11.2023 | 193,30 | 195,35 | 191,20 | 194,93 | 1,00% | 70,00 |