171,950€
1,72%
Echtzeit-Aktienkurs VeriSign
Bid:
Ask:
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 170,35 | 170,35 | 167,25 | 167,25 | -1,06% | - |
| 17.04.2024 | 170,65 | 171,20 | 169,05 | 169,05 | 0,03% | - |
| 16.04.2024 | 171,65 | 171,75 | 169,00 | 169,00 | -1,92% | - |
| 15.04.2024 | 174,25 | 174,25 | 171,45 | 172,30 | -0,52% | 7,00 |
| 12.04.2024 | 177,05 | 177,05 | 173,20 | 173,20 | 0,46% | - |
| 11.04.2024 | 174,85 | 174,85 | 172,40 | 172,40 | 1,11% | - |
| 10.04.2024 | 174,25 | 174,40 | 170,50 | 170,50 | 0,53% | - |
| 09.04.2024 | 172,00 | 172,00 | 169,60 | 169,60 | -0,44% | - |
| 08.04.2024 | 171,30 | 171,80 | 170,35 | 170,35 | -0,06% | - |
| 05.04.2024 | 172,55 | 172,55 | 169,10 | 170,45 | -0,61% | 48,00 |
| 04.04.2024 | 174,10 | 174,15 | 171,50 | 171,50 | -0,81% | - |
| 03.04.2024 | 176,50 | 176,70 | 172,90 | 172,90 | -0,75% | - |
| 02.04.2024 | 175,80 | 175,85 | 174,20 | 174,20 | -0,09% | - |
| 28.03.2024 | 174,20 | 174,35 | 171,25 | 174,35 | 1,07% | - |
| 27.03.2024 | 171,70 | 172,50 | 169,20 | 172,50 | 0,17% | - |
| 26.03.2024 | 172,05 | 172,20 | 169,55 | 172,20 | 0,50% | - |
| 25.03.2024 | 173,60 | 173,60 | 171,10 | 171,35 | -1,24% | - |
| 22.03.2024 | 175,50 | 175,50 | 172,90 | 173,50 | -2,25% | - |
| 21.03.2024 | 174,15 | 177,50 | 171,70 | 177,50 | 1,23% | 17,00 |
| 20.03.2024 | 176,10 | 176,25 | 175,35 | 175,35 | 0,80% | - |
| 19.03.2024 | 173,95 | 174,75 | 173,95 | 173,95 | -2,19% | - |
| 18.03.2024 | 175,45 | 177,85 | 173,80 | 177,85 | 2,80% | 117,00 |
| 15.03.2024 | 173,85 | 174,40 | 173,00 | 173,00 | 0,14% | - |
| 14.03.2024 | 174,60 | 174,80 | 172,75 | 172,75 | -0,35% | - |
| 13.03.2024 | 175,15 | 175,15 | 173,35 | 173,35 | -0,57% | 10,00 |
| 12.03.2024 | 176,40 | 180,40 | 174,35 | 174,35 | 0,69% | 30,00 |
| 11.03.2024 | 173,80 | 173,80 | 173,15 | 173,15 | 0,29% | - |
| 08.03.2024 | 175,35 | 175,70 | 172,65 | 172,65 | 0,06% | - |
| 07.03.2024 | 174,00 | 174,25 | 172,55 | 172,55 | -0,83% | - |
| 06.03.2024 | 176,25 | 176,40 | 174,00 | 174,00 | 0,90% | - |
| 05.03.2024 | 175,70 | 175,70 | 172,30 | 172,45 | -2,18% | - |
| 04.03.2024 | 179,50 | 179,65 | 176,30 | 176,30 | -0,59% | - |
| 01.03.2024 | 180,75 | 180,75 | 177,35 | 177,35 | 0,28% | - |
| 29.02.2024 | 178,55 | 178,55 | 176,85 | 176,85 | 1,38% | 50,00 |
| 28.02.2024 | 177,85 | 177,85 | 174,45 | 174,45 | -1,94% | - |
| 27.02.2024 | 177,90 | 177,90 | 177,90 | 177,90 | 0,00% | 3,00 |
| 26.02.2024 | 180,35 | 180,50 | 177,90 | 177,90 | -1,90% | - |
| 23.02.2024 | 178,65 | 181,35 | 176,45 | 181,35 | 3,19% | 10,00 |
| 22.02.2024 | 178,50 | 178,50 | 175,75 | 175,75 | 1,27% | - |
| 21.02.2024 | 176,80 | 176,80 | 173,55 | 173,55 | -0,80% | - |
| 20.02.2024 | 179,30 | 179,30 | 174,95 | 174,95 | -1,33% | - |
| 19.02.2024 | 179,60 | 179,80 | 177,00 | 177,30 | -1,45% | 60,00 |
| 16.02.2024 | 183,70 | 183,95 | 179,90 | 179,90 | 0,90% | - |
| 15.02.2024 | 181,65 | 181,70 | 178,30 | 178,30 | -0,50% | - |
| 14.02.2024 | 181,60 | 181,85 | 179,20 | 179,20 | 0,67% | - |
| 13.02.2024 | 180,95 | 180,95 | 178,00 | 178,00 | -1,49% | - |
| 12.02.2024 | 182,95 | 183,40 | 180,65 | 180,70 | -2,22% | 30,00 |
| 09.02.2024 | 187,50 | 187,85 | 184,80 | 184,80 | 0,49% | - |
| 08.02.2024 | 185,20 | 185,20 | 183,90 | 183,90 | 2,28% | 30,00 |
| 07.02.2024 | 183,60 | 188,20 | 179,80 | 179,80 | -0,77% | 15,00 |
| 06.02.2024 | 184,50 | 184,50 | 181,20 | 181,20 | -1,23% | - |
| 05.02.2024 | 184,15 | 184,50 | 181,80 | 183,45 | 0,00% | 21,00 |
| 02.02.2024 | 184,90 | 185,25 | 183,45 | 183,45 | 0,91% | - |
| 01.02.2024 | 184,50 | 184,80 | 181,80 | 181,80 | -0,27% | - |
| 31.01.2024 | 184,50 | 184,50 | 182,30 | 182,30 | -2,17% | - |
| 30.01.2024 | 186,35 | 186,35 | 186,35 | 186,35 | -0,29% | - |
| 29.01.2024 | 186,90 | 186,90 | 186,90 | 186,90 | 2,30% | - |
| 26.01.2024 | 185,35 | 185,35 | 182,70 | 182,70 | -2,04% | 26,00 |
| 25.01.2024 | 186,50 | 186,50 | 186,50 | 186,50 | -0,24% | - |
| 24.01.2024 | 190,15 | 190,15 | 186,95 | 186,95 | -0,27% | 25,00 |
| 23.01.2024 | 187,45 | 187,45 | 187,45 | 187,45 | -0,66% | - |
| 22.01.2024 | 188,70 | 188,70 | 188,70 | 188,70 | 0,61% | - |
| 19.01.2024 | 187,55 | 187,55 | 187,55 | 187,55 | 1,32% | - |
| 18.01.2024 | 185,10 | 185,10 | 185,10 | 185,10 | 0,57% | - |
| 17.01.2024 | 184,05 | 184,05 | 184,05 | 184,05 | -0,11% | - |
| 16.01.2024 | 184,25 | 184,25 | 184,25 | 184,25 | -0,70% | - |
| 15.01.2024 | 185,55 | 185,55 | 185,55 | 185,55 | 0,43% | - |
| 12.01.2024 | 184,75 | 184,75 | 184,75 | 184,75 | -0,38% | - |
| 11.01.2024 | 185,45 | 185,45 | 185,45 | 185,45 | 2,94% | - |
| 10.01.2024 | 180,15 | 180,15 | 180,15 | 180,15 | -0,47% | - |
| 09.01.2024 | 180,55 | 181,00 | 180,55 | 181,00 | 1,09% | 45,00 |
| 08.01.2024 | 179,05 | 179,05 | 179,05 | 179,05 | -1,97% | - |
| 05.01.2024 | 180,65 | 182,65 | 180,65 | 182,65 | -0,54% | 30,00 |
| 04.01.2024 | 183,65 | 183,65 | 183,65 | 183,65 | 0,25% | - |
| 03.01.2024 | 183,20 | 183,20 | 183,20 | 183,20 | -1,56% | - |
| 02.01.2024 | 186,10 | 186,10 | 186,10 | 186,10 | 0,13% | - |
| 29.12.2023 | 185,85 | 185,85 | 185,85 | 185,85 | 0,60% | - |
| 28.12.2023 | 184,75 | 184,75 | 184,75 | 184,75 | -1,07% | - |
| 27.12.2023 | 186,75 | 186,75 | 186,75 | 186,75 | 1,14% | - |
| 22.12.2023 | 184,65 | 184,65 | 184,65 | 184,65 | -1,31% | - |
| 21.12.2023 | 187,10 | 187,10 | 187,10 | 187,10 | 0,54% | - |
| 20.12.2023 | 186,10 | 186,10 | 186,10 | 186,10 | -0,91% | - |
| 19.12.2023 | 187,80 | 187,80 | 187,80 | 187,80 | -0,48% | - |
| 18.12.2023 | 188,70 | 188,70 | 188,70 | 188,70 | -1,26% | - |
| 15.12.2023 | 191,10 | 191,10 | 191,10 | 191,10 | -5,63% | - |
| 14.12.2023 | 202,50 | 202,50 | 202,50 | 202,50 | -0,54% | - |
| 13.12.2023 | 200,60 | 203,60 | 200,60 | 203,60 | 4,49% | 40,00 |
| 12.12.2023 | 198,25 | 198,25 | 194,85 | 194,85 | -1,67% | 235,00 |
| 11.12.2023 | 198,15 | 198,15 | 198,15 | 198,15 | 0,15% | - |
| 08.12.2023 | 197,85 | 197,85 | 197,85 | 197,85 | -1,67% | - |
| 07.12.2023 | 199,75 | 201,20 | 199,75 | 201,20 | -0,15% | 10,00 |
| 06.12.2023 | 201,50 | 201,50 | 201,50 | 201,50 | -2,14% | - |
| 05.12.2023 | 201,60 | 205,90 | 201,60 | 205,90 | 1,83% | 5,00 |
| 04.12.2023 | 198,70 | 202,50 | 198,70 | 202,20 | 4,39% | 37,00 |
| 01.12.2023 | 193,70 | 193,70 | 193,70 | 193,70 | 0,36% | - |
| 30.11.2023 | 193,00 | 193,00 | 193,00 | 193,00 | -0,44% | - |
| 29.11.2023 | 193,85 | 193,85 | 193,85 | 193,85 | -0,23% | - |
| 28.11.2023 | 194,30 | 194,30 | 194,30 | 194,30 | 0,34% | - |
| 27.11.2023 | 193,65 | 193,65 | 193,65 | 193,65 | -0,92% | - |
| 24.11.2023 | 195,45 | 195,45 | 195,45 | 195,45 | -0,15% | - |