173,350€
-0,77%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 174,60 | 175,65 | 173,20 | 173,25 | -0,99% | - |
18.03.2024 | 176,18 | 177,08 | 174,88 | 174,98 | -0,13% | - |
15.03.2024 | 174,68 | 176,23 | 173,58 | 175,20 | 0,11% | 12,00 |
14.03.2024 | 175,18 | 176,00 | 173,95 | 175,00 | 0,20% | - |
13.03.2024 | 175,73 | 176,20 | 174,38 | 174,65 | -0,63% | - |
12.03.2024 | 177,05 | 177,55 | 174,30 | 175,75 | -0,44% | 35,00 |
11.03.2024 | 174,48 | 176,90 | 173,63 | 176,52 | 1,03% | - |
08.03.2024 | 175,73 | 176,63 | 173,50 | 174,73 | -0,70% | 10,00 |
07.03.2024 | 174,77 | 177,08 | 174,43 | 175,95 | 0,20% | 471,00 |
06.03.2024 | 176,73 | 177,58 | 175,35 | 175,60 | -0,38% | - |
05.03.2024 | 176,30 | 177,30 | 174,93 | 176,27 | -0,42% | - |
04.03.2024 | 180,18 | 180,48 | 175,90 | 177,02 | -1,75% | - |
01.03.2024 | 181,25 | 181,55 | 178,20 | 180,18 | -0,22% | - |
29.02.2024 | 179,20 | 180,77 | 178,18 | 180,58 | 0,65% | - |
28.02.2024 | 178,43 | 179,90 | 177,77 | 179,40 | 0,49% | - |
27.02.2024 | 177,52 | 178,83 | 177,25 | 178,52 | 0,38% | - |
26.02.2024 | 181,10 | 181,60 | 177,50 | 177,85 | -2,04% | - |
23.02.2024 | 179,50 | 181,83 | 179,05 | 181,55 | 1,11% | - |
22.02.2024 | 180,85 | 181,52 | 178,80 | 179,55 | 0,72% | 10,00 |
21.02.2024 | 177,40 | 178,83 | 176,90 | 178,27 | 0,22% | - |
20.02.2024 | 179,98 | 180,43 | 177,52 | 177,88 | -1,48% | - |
19.02.2024 | 180,60 | 181,00 | 180,10 | 180,55 | 0,21% | 66,00 |
16.02.2024 | 184,23 | 184,85 | 180,18 | 180,18 | -1,87% | 112,00 |
15.02.2024 | 182,30 | 183,63 | 180,65 | 183,60 | 0,85% | - |
14.02.2024 | 181,65 | 183,18 | 180,18 | 182,05 | 0,21% | - |
13.02.2024 | 181,68 | 183,15 | 179,25 | 181,68 | -0,07% | - |
12.02.2024 | 183,70 | 184,48 | 180,10 | 181,80 | -1,14% | 60,00 |
09.02.2024 | 188,02 | 188,68 | 182,73 | 183,90 | -1,43% | - |
08.02.2024 | 185,88 | 187,33 | 185,58 | 186,58 | 0,35% | 40,00 |
07.02.2024 | 184,52 | 187,02 | 184,08 | 185,93 | 0,62% | - |
06.02.2024 | 184,88 | 186,45 | 184,38 | 184,77 | 0,04% | 150,00 |
05.02.2024 | 184,73 | 186,23 | 184,15 | 184,70 | -0,12% | - |
02.02.2024 | 185,93 | 186,43 | 183,93 | 184,93 | 0,35% | - |
01.02.2024 | 184,52 | 185,58 | 183,58 | 184,27 | 0,14% | - |
31.01.2024 | 184,98 | 187,33 | 182,10 | 184,02 | -1,09% | - |
30.01.2024 | 187,55 | 187,75 | 185,63 | 186,05 | -0,68% | - |
29.01.2024 | 187,52 | 188,98 | 186,93 | 187,33 | 0,13% | 1,00 |
26.01.2024 | 186,08 | 187,58 | 185,18 | 187,08 | -0,15% | - |
25.01.2024 | 187,43 | 189,00 | 186,70 | 187,35 | -0,11% | 12,00 |
24.01.2024 | 191,00 | 191,25 | 187,35 | 187,55 | -1,41% | - |
23.01.2024 | 188,33 | 191,70 | 187,88 | 190,23 | 0,85% | - |
22.01.2024 | 189,38 | 190,25 | 188,60 | 188,63 | 0,11% | - |
19.01.2024 | 188,08 | 189,88 | 187,25 | 188,43 | 0,37% | - |
18.01.2024 | 185,45 | 188,52 | 184,80 | 187,73 | 1,19% | - |
17.01.2024 | 185,13 | 187,30 | 184,58 | 185,52 | -0,39% | - |
16.01.2024 | 185,63 | 187,73 | 184,83 | 186,25 | 0,16% | - |
15.01.2024 | 186,38 | 186,38 | 185,63 | 185,95 | -0,28% | - |
12.01.2024 | 185,58 | 187,75 | 185,25 | 186,48 | 0,39% | 32,00 |
11.01.2024 | 185,88 | 186,43 | 184,10 | 185,75 | 0,11% | 25,00 |
10.01.2024 | 180,60 | 185,63 | 180,43 | 185,55 | 2,64% | - |
09.01.2024 | 181,48 | 182,02 | 180,30 | 180,77 | -0,47% | 16,00 |
08.01.2024 | 179,65 | 181,68 | 179,25 | 181,63 | 0,90% | - |
05.01.2024 | 181,25 | 182,10 | 179,60 | 180,00 | -0,68% | 15,00 |
04.01.2024 | 184,43 | 184,55 | 181,15 | 181,23 | -1,62% | - |
03.01.2024 | 183,85 | 185,15 | 182,38 | 184,20 | 0,03% | - |
02.01.2024 | 186,73 | 187,45 | 182,93 | 184,15 | -1,27% | 126,00 |
29.12.2023 | 185,90 | 186,93 | 185,90 | 186,52 | 0,07% | 600,00 |
28.12.2023 | 185,43 | 187,02 | 185,10 | 186,40 | 0,31% | 30,00 |
27.12.2023 | 185,45 | 187,43 | 184,52 | 185,83 | -0,87% | 2,00 |
22.12.2023 | 185,43 | 187,48 | 184,55 | 187,45 | 0,87% | - |
21.12.2023 | 187,45 | 188,13 | 184,70 | 185,83 | -0,55% | - |
20.12.2023 | 187,27 | 189,00 | 185,95 | 186,85 | -0,03% | 1,00 |
19.12.2023 | 188,58 | 189,02 | 186,25 | 186,90 | -0,59% | 30,00 |
18.12.2023 | 189,55 | 191,75 | 188,00 | 188,00 | -0,90% | - |
15.12.2023 | 191,75 | 193,45 | 187,63 | 189,70 | -0,95% | 160,00 |
14.12.2023 | 203,00 | 203,30 | 191,48 | 191,52 | -5,30% | 150,00 |
13.12.2023 | 201,20 | 202,60 | 201,05 | 202,25 | 0,72% | - |
12.12.2023 | 198,90 | 201,20 | 197,45 | 200,80 | 1,03% | 294,00 |
11.12.2023 | 198,43 | 199,33 | 197,38 | 198,75 | 0,45% | - |
08.12.2023 | 198,68 | 199,83 | 197,13 | 197,85 | -0,48% | - |
07.12.2023 | 200,45 | 201,95 | 198,55 | 198,80 | -1,14% | 10,00 |
06.12.2023 | 202,05 | 202,60 | 198,60 | 201,10 | 0,45% | 62,00 |
05.12.2023 | 200,85 | 202,80 | 199,50 | 200,20 | -0,84% | - |
04.12.2023 | 199,45 | 202,70 | 198,93 | 201,90 | 0,89% | 20,00 |
01.12.2023 | 194,30 | 201,25 | 194,15 | 200,13 | 2,67% | - |
30.11.2023 | 193,30 | 195,35 | 191,20 | 194,93 | 1,00% | - |
29.11.2023 | 194,35 | 196,73 | 192,48 | 193,00 | -0,63% | - |
28.11.2023 | 195,40 | 195,45 | 193,45 | 194,23 | -0,52% | - |
27.11.2023 | 194,18 | 196,10 | 194,18 | 195,25 | 0,13% | - |
24.11.2023 | 196,27 | 196,93 | 194,68 | 195,00 | -0,76% | - |
23.11.2023 | 196,55 | 196,88 | 196,23 | 196,50 | -0,08% | - |
22.11.2023 | 194,60 | 198,15 | 194,30 | 196,65 | 0,91% | - |
21.11.2023 | 192,50 | 195,60 | 191,55 | 194,88 | 1,14% | - |
20.11.2023 | 191,85 | 194,02 | 191,80 | 192,68 | 0,01% | - |
17.11.2023 | 192,85 | 193,35 | 191,35 | 192,65 | -0,16% | - |
16.11.2023 | 190,43 | 194,15 | 189,43 | 192,95 | 1,25% | 60,00 |
15.11.2023 | 192,00 | 193,75 | 190,20 | 190,58 | -0,33% | - |
14.11.2023 | 194,80 | 196,35 | 190,63 | 191,20 | -1,68% | - |
13.11.2023 | 193,05 | 195,70 | 192,95 | 194,48 | 0,23% | - |
10.11.2023 | 191,18 | 194,23 | 190,40 | 194,02 | 1,38% | - |
09.11.2023 | 191,45 | 192,50 | 190,65 | 191,38 | -0,03% | - |
08.11.2023 | 190,38 | 191,93 | 189,88 | 191,43 | -0,46% | 12,00 |
07.11.2023 | 189,50 | 193,10 | 189,45 | 192,30 | 1,37% | - |
06.11.2023 | 188,77 | 189,73 | 188,02 | 189,70 | 0,62% | - |
03.11.2023 | 188,13 | 190,85 | 187,65 | 188,52 | -0,04% | - |
02.11.2023 | 183,95 | 189,88 | 183,95 | 188,60 | 2,46% | - |
01.11.2023 | 189,60 | 191,00 | 184,00 | 184,08 | -2,62% | - |
31.10.2023 | 186,10 | 189,15 | 185,70 | 189,02 | 3,32% | - |
30.10.2023 | 183,58 | 187,18 | 182,65 | 182,95 | 0,36% | - |
27.10.2023 | 195,25 | 195,70 | 178,35 | 182,30 | -5,92% | - |