Börse:
195,288$
-0,21%
Echtzeit-Aktienkurs VeriSign
Bid:
194,915$
Ask:
195,662$
Aktienkurse zur VeriSign Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 195,13 | 196,66 | 193,52 | 195,27 | -0,22% | 532.697,00 |
| 14.01.2021 | 199,50 | 200,03 | 194,69 | 195,70 | -1,86% | 491.946,00 |
| 13.01.2021 | 199,33 | 201,08 | 197,83 | 199,40 | 0,41% | 549.749,00 |
| 12.01.2021 | 198,50 | 199,50 | 195,91 | 198,58 | -0,31% | 529.029,00 |
| 11.01.2021 | 201,06 | 201,82 | 198,99 | 199,20 | -1,60% | - |
| 08.01.2021 | 200,93 | 202,88 | 200,47 | 202,44 | 1,22% | 831.059,00 |
| 07.01.2021 | 200,40 | 200,76 | 197,24 | 200,00 | 0,25% | 891.006,00 |
| 06.01.2021 | 203,69 | 204,79 | 199,16 | 199,51 | -3,38% | 938.642,00 |
| 05.01.2021 | 211,81 | 212,97 | 206,00 | 206,50 | -3,32% | 732.230,00 |
| 04.01.2021 | 216,81 | 217,41 | 210,70 | 213,60 | -1,29% | - |
| 31.12.2020 | 214,84 | 216,69 | 213,38 | 216,40 | 0,89% | 311.142,00 |
| 30.12.2020 | 216,73 | 217,15 | 214,38 | 214,50 | -0,52% | 242.451,00 |
| 29.12.2020 | 218,14 | 218,86 | 214,94 | 215,63 | -0,54% | 286.552,00 |
| 28.12.2020 | 216,27 | 217,20 | 215,04 | 216,80 | 1,03% | 293.994,00 |
| 24.12.2020 | 215,23 | 215,23 | 213,13 | 214,59 | 0,27% | 139.897,00 |
| 23.12.2020 | 215,93 | 217,35 | 213,98 | 214,01 | -1,08% | 283.678,00 |
| 22.12.2020 | 214,83 | 216,79 | 213,30 | 216,34 | 0,72% | 427.160,00 |
| 21.12.2020 | 215,14 | 216,02 | 210,58 | 214,80 | -1,39% | - |
| 18.12.2020 | 218,97 | 219,53 | 216,51 | 217,82 | -0,05% | 1.577.032,00 |
| 17.12.2020 | 216,57 | 218,43 | 215,83 | 217,93 | 1,14% | 597.541,00 |
| 16.12.2020 | 214,14 | 216,11 | 212,95 | 215,48 | 0,92% | 506.174,00 |
| 15.12.2020 | 213,72 | 214,21 | 211,88 | 213,51 | 0,66% | 454.233,00 |
| 14.12.2020 | 209,75 | 214,83 | 209,07 | 212,11 | 1,01% | 717.755,00 |
| 11.12.2020 | 206,62 | 210,14 | 205,20 | 209,99 | 1,08% | 609.513,00 |
| 10.12.2020 | 204,06 | 208,63 | 202,05 | 207,75 | 1,63% | 459.611,00 |
| 09.12.2020 | 210,85 | 210,85 | 203,64 | 204,41 | -1,21% | 532.504,00 |
| 08.12.2020 | 206,02 | 207,73 | 203,94 | 206,92 | 0,81% | 750.021,00 |
| 07.12.2020 | 203,36 | 205,90 | 203,36 | 205,26 | 0,62% | 958.894,00 |
| 04.12.2020 | 201,32 | 204,54 | 200,87 | 203,99 | 1,58% | 544.547,00 |
| 03.12.2020 | 199,59 | 202,19 | 198,94 | 200,81 | 0,28% | 1.007.975,00 |
| 02.12.2020 | 200,45 | 202,14 | 199,72 | 200,24 | -0,28% | 521.256,00 |
| 01.12.2020 | 201,79 | 202,10 | 199,82 | 200,80 | 0,04% | - |
| 30.11.2020 | 199,73 | 201,07 | 196,58 | 200,72 | 0,10% | 1.024.491,00 |
| 27.11.2020 | 199,24 | 200,90 | 197,58 | 200,52 | 0,91% | 661.430,00 |
| 25.11.2020 | 198,51 | 199,75 | 197,50 | 198,72 | 0,64% | 741.222,00 |
| 24.11.2020 | 196,50 | 197,93 | 194,05 | 197,46 | 0,45% | 655.187,00 |
| 23.11.2020 | 197,30 | 197,49 | 194,18 | 196,57 | 0,07% | 965.844,00 |
| 20.11.2020 | 196,40 | 198,67 | 195,12 | 196,44 | -0,51% | 573.186,00 |
| 19.11.2020 | 193,68 | 198,55 | 191,74 | 197,44 | 1,64% | 532.733,00 |
| 18.11.2020 | 194,51 | 195,94 | 193,06 | 194,26 | -0,13% | 583.236,00 |
| 17.11.2020 | 194,10 | 196,43 | 193,68 | 194,51 | -0,19% | 381.960,00 |
| 16.11.2020 | 197,77 | 198,60 | 194,11 | 194,88 | -1,83% | 593.481,00 |
| 13.11.2020 | 199,67 | 200,95 | 197,03 | 198,51 | -0,23% | 419.392,00 |
| 12.11.2020 | 202,69 | 203,71 | 197,59 | 198,97 | -1,45% | 417.131,00 |
| 11.11.2020 | 201,59 | 204,75 | 200,57 | 201,90 | 0,96% | 583.649,00 |
| 10.11.2020 | 200,00 | 201,50 | 196,63 | 199,98 | -1,71% | 861.292,00 |
| 09.11.2020 | 207,50 | 211,84 | 203,42 | 203,46 | -1,55% | 728.593,00 |
| 06.11.2020 | 208,63 | 208,63 | 205,43 | 206,67 | -0,79% | 505.224,00 |
| 05.11.2020 | 207,23 | 209,11 | 205,80 | 208,32 | 2,42% | 684.400,00 |
| 04.11.2020 | 197,87 | 204,12 | 197,13 | 203,39 | 6,20% | 740.998,00 |
| 03.11.2020 | 191,52 | 194,66 | 190,27 | 191,51 | 1,22% | 599.497,00 |
| 02.11.2020 | 193,26 | 193,67 | 187,83 | 189,20 | -0,79% | 567.732,00 |
| 30.10.2020 | 189,85 | 192,13 | 189,37 | 190,70 | -0,46% | 565.020,00 |
| 29.10.2020 | 188,35 | 193,83 | 188,35 | 191,59 | 0,93% | 624.949,00 |
| 28.10.2020 | 195,81 | 196,87 | 188,67 | 189,83 | -4,64% | 892.875,00 |
| 27.10.2020 | 200,13 | 201,61 | 198,16 | 199,06 | 0,24% | 723.174,00 |
| 26.10.2020 | 198,73 | 199,83 | 197,15 | 198,58 | -1,11% | 1.000.992,00 |
| 23.10.2020 | 203,71 | 203,77 | 197,12 | 200,80 | -3,40% | 1.533.591,00 |
| 22.10.2020 | 206,02 | 209,04 | 203,75 | 207,86 | 1,12% | 650.537,00 |
| 21.10.2020 | 204,46 | 206,76 | 203,75 | 205,56 | 0,78% | 512.552,00 |
| 20.10.2020 | 204,06 | 206,27 | 203,00 | 203,96 | 0,39% | 387.065,00 |
| 19.10.2020 | 207,47 | 208,61 | 202,53 | 203,17 | -2,01% | 395.398,00 |
| 16.10.2020 | 208,56 | 210,75 | 207,19 | 207,34 | -0,60% | 351.463,00 |
| 15.10.2020 | 209,47 | 210,69 | 206,37 | 208,60 | -1,67% | 436.516,00 |
| 14.10.2020 | 215,69 | 217,63 | 211,43 | 212,14 | -1,79% | 464.686,00 |
| 13.10.2020 | 214,88 | 218,02 | 214,08 | 216,00 | 0,86% | 512.087,00 |
| 12.10.2020 | 212,22 | 216,24 | 210,53 | 214,15 | 2,19% | 503.751,00 |
| 09.10.2020 | 207,03 | 210,07 | 206,72 | 209,56 | 1,99% | 396.301,00 |
| 08.10.2020 | 204,45 | 206,43 | 204,18 | 205,47 | 0,81% | 325.591,00 |
| 07.10.2020 | 202,28 | 204,65 | 201,23 | 203,82 | 0,86% | 380.362,00 |
| 06.10.2020 | 203,30 | 206,41 | 201,17 | 202,09 | -0,67% | 587.723,00 |
| 05.10.2020 | 202,42 | 204,05 | 201,05 | 203,45 | 0,64% | 438.252,00 |
| 02.10.2020 | 203,45 | 205,03 | 200,85 | 202,16 | -2,44% | 419.249,00 |
| 01.10.2020 | 206,52 | 208,19 | 205,92 | 207,22 | 1,16% | 425.788,00 |
| 30.09.2020 | 205,03 | 207,36 | 203,60 | 204,85 | -0,03% | 638.539,00 |
| 29.09.2020 | 200,63 | 206,20 | 200,63 | 204,91 | 0,09% | 526.579,00 |
| 28.09.2020 | 208,33 | 208,33 | 202,71 | 204,72 | -0,42% | 601.629,00 |
| 25.09.2020 | 202,67 | 206,53 | 200,56 | 205,58 | 1,77% | 423.111,00 |
| 24.09.2020 | 199,79 | 204,42 | 198,96 | 202,01 | 0,93% | 526.620,00 |
| 23.09.2020 | 205,33 | 206,26 | 199,47 | 200,14 | -2,51% | 754.934,00 |
| 22.09.2020 | 204,19 | 205,85 | 201,44 | 205,29 | 1,18% | 680.529,00 |
| 21.09.2020 | 202,74 | 203,86 | 200,01 | 202,89 | -0,87% | 1.036.031,00 |
| 18.09.2020 | 204,15 | 206,59 | 202,88 | 204,68 | 0,58% | 1.597.297,00 |
| 17.09.2020 | 199,19 | 203,55 | 198,47 | 203,49 | 0,25% | 892.817,00 |
| 16.09.2020 | 205,74 | 207,52 | 202,76 | 202,99 | -0,66% | 649.419,00 |
| 15.09.2020 | 203,62 | 204,99 | 201,90 | 204,33 | 1,15% | 847.682,00 |
| 14.09.2020 | 200,58 | 203,25 | 200,23 | 202,00 | 1,95% | 686.960,00 |
| 11.09.2020 | 198,00 | 200,75 | 195,10 | 198,13 | 0,07% | 713.859,00 |
| 10.09.2020 | 200,19 | 200,86 | 195,00 | 198,00 | -1,16% | 830.984,00 |
| 09.09.2020 | 199,23 | 201,69 | 195,65 | 200,33 | 1,79% | 624.035,00 |
| 08.09.2020 | 199,09 | 199,50 | 194,95 | 196,81 | -3,31% | 925.296,00 |
| 04.09.2020 | 207,43 | 209,18 | 200,73 | 203,54 | -2,04% | 978.548,00 |
| 03.09.2020 | 220,08 | 220,13 | 205,96 | 207,78 | -5,43% | 1.200.233,00 |
| 02.09.2020 | 217,00 | 220,51 | 217,00 | 219,70 | 1,82% | 782.436,00 |
| 01.09.2020 | 215,37 | 215,94 | 213,03 | 215,78 | 0,46% | 647.841,00 |
| 31.08.2020 | 209,35 | 215,72 | 209,11 | 214,80 | 3,20% | 865.707,00 |
| 28.08.2020 | 207,89 | 208,55 | 206,13 | 208,14 | 0,13% | 386.568,00 |
| 27.08.2020 | 209,97 | 209,97 | 207,13 | 207,87 | -0,31% | 396.700,00 |
| 26.08.2020 | 206,84 | 209,38 | 205,95 | 208,51 | 1,37% | 634.646,00 |
| 25.08.2020 | 205,89 | 207,99 | 205,42 | 205,70 | -0,77% | 515.196,00 |