Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 191,36 | 195,15 | 0,00 | 194,31 | 2,07% | - |
| 25.02.2021 | 194,55 | 194,76 | 0,00 | 190,38 | -2,52% | - |
| 24.02.2021 | 192,58 | 195,91 | 191,18 | 195,30 | 1,67% | - |
| 23.02.2021 | 190,77 | 193,23 | 0,00 | 192,10 | -0,64% | - |
| 22.02.2021 | 194,40 | 195,69 | 192,85 | 193,33 | -2,38% | - |
| 19.02.2021 | 198,88 | 199,04 | 197,20 | 198,03 | -1,56% | - |
| 18.02.2021 | 201,59 | 202,08 | 198,46 | 201,17 | 1,03% | - |
| 17.02.2021 | 199,20 | 202,63 | 198,57 | 199,13 | 0,68% | - |
| 16.02.2021 | 202,16 | 202,80 | 197,30 | 197,77 | -2,30% | - |
| 12.02.2021 | 197,50 | 202,65 | 195,76 | 202,43 | -1,03% | - |
| 11.02.2021 | 205,02 | 205,83 | 202,72 | 204,53 | 0,68% | - |
| 10.02.2021 | 200,83 | 204,02 | 0,00 | 203,15 | 1,46% | - |
| 09.02.2021 | 200,97 | 202,30 | 0,00 | 200,22 | -0,12% | - |
| 08.02.2021 | 200,74 | 200,93 | 198,54 | 200,47 | 0,47% | - |
| 05.02.2021 | 199,43 | 200,51 | 198,72 | 199,54 | 0,19% | - |
| 04.02.2021 | 198,91 | 200,59 | 198,66 | 199,16 | -0,14% | - |
| 03.02.2021 | 199,80 | 202,24 | 198,84 | 199,44 | -1,49% | - |
| 02.02.2021 | 202,88 | 204,04 | 202,01 | 202,45 | 1,83% | - |
| 01.02.2021 | 198,72 | 198,80 | 198,72 | 198,80 | 2,15% | - |
| 29.01.2021 | 194,66 | 195,79 | 192,68 | 194,63 | -1,28% | - |
| 28.01.2021 | 197,05 | 197,22 | 197,05 | 197,15 | 1,39% | - |
| 27.01.2021 | 193,88 | 196,26 | 192,92 | 194,44 | -0,84% | - |
| 26.01.2021 | 192,48 | 196,19 | 192,37 | 196,09 | 2,10% | - |
| 25.01.2021 | 192,07 | 192,07 | 192,06 | 192,06 | -1,62% | - |
| 22.01.2021 | 196,19 | 196,99 | 195,05 | 195,23 | -0,97% | - |
| 21.01.2021 | 198,39 | 199,37 | 196,87 | 197,15 | -1,38% | - |
| 20.01.2021 | 200,86 | 201,62 | 198,73 | 199,91 | 1,53% | - |
| 19.01.2021 | 196,95 | 197,30 | 194,52 | 196,89 | 0,95% | - |
| 15.01.2021 | 194,98 | 195,87 | 193,50 | 195,05 | -0,23% | - |
| 14.01.2021 | 197,19 | 198,30 | 194,85 | 195,49 | -1,93% | - |
| 13.01.2021 | 198,31 | 201,18 | 197,80 | 199,35 | 0,34% | - |
| 12.01.2021 | 198,41 | 199,04 | 195,83 | 198,66 | -0,25% | - |
| 11.01.2021 | 201,09 | 201,75 | 198,97 | 199,16 | -1,56% | - |
| 08.01.2021 | 200,75 | 202,58 | 200,57 | 202,30 | 1,08% | - |
| 07.01.2021 | 198,38 | 200,62 | 197,25 | 200,14 | 0,36% | - |
| 06.01.2021 | 199,43 | 199,43 | 199,43 | 199,43 | -3,34% | - |
| 05.01.2021 | 208,65 | 209,53 | 206,01 | 206,31 | -3,39% | - |
| 04.01.2021 | 216,35 | 216,35 | 210,57 | 213,55 | -1,24% | - |
| 31.12.2020 | 215,16 | 216,98 | 213,40 | 216,23 | 0,68% | - |
| 30.12.2020 | 214,47 | 216,00 | 214,33 | 214,77 | -0,32% | - |
| 29.12.2020 | 217,52 | 217,72 | 214,88 | 215,46 | -0,67% | - |
| 28.12.2020 | 216,17 | 217,21 | 215,67 | 216,90 | -1,36% | - |
| 24.12.2020 | 213,88 | 219,90 | 208,25 | 219,90 | 2,60% | - |
| 23.12.2020 | 215,88 | 217,15 | 213,88 | 214,32 | -0,93% | - |
| 22.12.2020 | 215,44 | 216,94 | 214,72 | 216,34 | 0,77% | - |
| 21.12.2020 | 211,44 | 215,72 | 210,52 | 214,68 | -2,35% | - |
| 18.12.2020 | 218,51 | 223,60 | 216,60 | 219,84 | 1,93% | - |
| 17.12.2020 | 218,02 | 218,03 | 209,98 | 215,66 | 0,00% | - |
| 16.12.2020 | 214,83 | 216,18 | 214,13 | 215,66 | 4,10% | - |
| 15.12.2020 | 213,11 | 214,36 | 191,65 | 207,17 | -2,49% | - |
| 14.12.2020 | 212,77 | 214,84 | 212,28 | 212,47 | 1,23% | - |
| 11.12.2020 | 207,02 | 210,24 | 206,63 | 209,88 | 1,19% | - |
| 10.12.2020 | 207,52 | 207,62 | 207,41 | 207,41 | 2,06% | - |
| 09.12.2020 | 206,72 | 210,51 | 202,08 | 203,22 | -2,40% | - |
| 08.12.2020 | 205,43 | 208,21 | 205,43 | 208,21 | -1,49% | - |
| 07.12.2020 | 205,13 | 211,36 | 0,00 | 211,36 | 3,64% | - |
| 04.12.2020 | 202,88 | 204,58 | 202,60 | 203,93 | 3,45% | - |
| 03.12.2020 | 200,73 | 221,94 | 197,13 | 197,13 | -3,91% | - |
| 02.12.2020 | 201,39 | 205,79 | 199,77 | 205,15 | 5,30% | - |
| 01.12.2020 | 200,85 | 223,88 | 194,83 | 194,83 | -2,77% | - |
| 30.11.2020 | 198,37 | 200,87 | 196,55 | 200,38 | -0,06% | - |
| 27.11.2020 | 199,60 | 200,90 | 198,84 | 200,51 | 0,89% | - |
| 25.11.2020 | 198,67 | 198,80 | 198,67 | 198,74 | 0,69% | - |
| 24.11.2020 | 197,37 | 197,37 | 197,35 | 197,37 | 0,59% | - |
| 23.11.2020 | 195,46 | 196,94 | 194,11 | 196,21 | -0,09% | - |
| 20.11.2020 | 198,01 | 198,68 | 196,27 | 196,38 | -0,53% | - |
| 19.11.2020 | 197,58 | 197,71 | 197,40 | 197,44 | 1,69% | - |
| 18.11.2020 | 194,66 | 195,95 | 194,04 | 194,16 | -0,17% | - |
| 17.11.2020 | 195,34 | 195,75 | 193,65 | 194,50 | 0,04% | - |
| 16.11.2020 | 196,55 | 198,27 | 194,14 | 194,42 | -2,05% | - |
| 13.11.2020 | 199,77 | 199,95 | 197,09 | 198,48 | -0,24% | - |
| 12.11.2020 | 200,38 | 201,91 | 197,48 | 198,97 | -1,48% | - |
| 11.11.2020 | 203,68 | 206,40 | 201,13 | 201,96 | 1,00% | - |
| 10.11.2020 | 200,94 | 201,41 | 196,59 | 199,97 | -1,89% | - |
| 09.11.2020 | 0,00 | 211,77 | 0,00 | 203,82 | -1,61% | - |
| 06.11.2020 | 205,48 | 208,41 | 0,00 | 207,15 | -0,51% | - |
| 05.11.2020 | 206,60 | 209,09 | 0,00 | 208,21 | 2,57% | - |
| 04.11.2020 | 199,76 | 204,03 | 0,00 | 203,00 | 5,85% | - |
| 03.11.2020 | 191,83 | 194,77 | 191,52 | 191,77 | 1,49% | - |
| 02.11.2020 | 0,00 | 193,13 | 0,00 | 188,97 | -0,47% | - |
| 30.10.2020 | 191,58 | 192,27 | 189,02 | 189,86 | -1,38% | - |
| 29.10.2020 | 192,37 | 193,99 | 191,84 | 192,52 | 1,29% | - |
| 28.10.2020 | 194,88 | 195,27 | 0,00 | 190,08 | -4,52% | - |
| 27.10.2020 | 199,07 | 199,07 | 199,07 | 199,07 | 0,33% | - |
| 26.10.2020 | 198,38 | 199,84 | 197,52 | 198,41 | -1,00% | - |
| 23.10.2020 | 200,02 | 200,91 | 197,06 | 200,41 | -3,75% | - |
| 22.10.2020 | 205,76 | 208,83 | 203,68 | 208,22 | 1,28% | - |
| 21.10.2020 | 205,63 | 206,82 | 0,00 | 205,58 | 0,79% | - |
| 20.10.2020 | 204,47 | 206,36 | 202,94 | 203,97 | 0,37% | - |
| 19.10.2020 | 0,00 | 207,30 | 0,00 | 203,21 | -2,00% | - |
| 16.10.2020 | 209,77 | 210,88 | 207,20 | 207,37 | -0,60% | - |
| 15.10.2020 | 210,32 | 210,44 | 206,32 | 208,62 | -1,64% | - |
| 14.10.2020 | 217,56 | 217,71 | 211,37 | 212,10 | -1,88% | - |
| 13.10.2020 | 217,05 | 218,00 | 214,77 | 216,16 | 1,00% | - |
| 12.10.2020 | 214,01 | 214,01 | 214,01 | 214,01 | 2,18% | - |
| 09.10.2020 | 207,36 | 210,11 | 206,77 | 209,44 | 1,99% | - |
| 08.10.2020 | 205,84 | 206,25 | 204,13 | 205,35 | 0,64% | - |
| 07.10.2020 | 201,75 | 204,67 | 201,26 | 204,05 | 0,93% | - |
| 06.10.2020 | 205,11 | 206,66 | 201,19 | 202,16 | -0,64% | - |
| 05.10.2020 | 201,63 | 204,05 | 201,37 | 203,46 | 0,53% | - |