Börse:
207,559$
-0,33%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
206,750$
Ask:
208,368$
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 204,91 | 208,78 | 204,91 | 208,32 | 2,18% | 406.272,00 |
| 14.04.2021 | 204,86 | 204,86 | 202,59 | 203,88 | -0,64% | 397.727,00 |
| 13.04.2021 | 204,44 | 206,29 | 203,02 | 205,19 | 0,72% | 498.776,00 |
| 12.04.2021 | 203,95 | 205,68 | 202,82 | 203,72 | -0,77% | 787.325,00 |
| 09.04.2021 | 205,89 | 206,13 | 203,92 | 205,30 | 0,27% | 760.411,00 |
| 08.04.2021 | 206,21 | 206,84 | 204,51 | 204,74 | 0,18% | 657.777,00 |
| 07.04.2021 | 205,57 | 206,62 | 204,23 | 204,37 | -0,59% | 411.257,00 |
| 06.04.2021 | 205,13 | 205,85 | 202,78 | 205,58 | -0,29% | 565.160,00 |
| 05.04.2021 | 202,40 | 206,76 | 202,01 | 206,18 | 2,12% | 561.235,00 |
| 01.04.2021 | 200,09 | 203,17 | 200,09 | 201,90 | 1,58% | 640.438,00 |
| 31.03.2021 | 195,81 | 200,23 | 195,67 | 198,76 | 2,00% | 693.955,00 |
| 30.03.2021 | 199,49 | 199,64 | 194,39 | 194,87 | -3,14% | 746.403,00 |
| 29.03.2021 | 199,17 | 201,38 | 198,31 | 201,18 | 0,75% | 895.354,00 |
| 26.03.2021 | 192,62 | 200,09 | 191,62 | 199,68 | 3,26% | 632.780,00 |
| 25.03.2021 | 195,76 | 195,76 | 191,81 | 193,38 | -0,85% | 512.822,00 |
| 24.03.2021 | 196,42 | 196,99 | 193,85 | 195,03 | -0,63% | 473.058,00 |
| 23.03.2021 | 195,70 | 197,45 | 194,38 | 196,26 | 0,93% | 488.051,00 |
| 22.03.2021 | 192,69 | 195,88 | 192,60 | 194,45 | 1,25% | 577.945,00 |
| 19.03.2021 | 189,34 | 192,96 | 187,94 | 192,05 | 1,87% | 1.303.586,00 |
| 18.03.2021 | 187,72 | 191,08 | 186,09 | 188,52 | -1,16% | 678.405,00 |
| 17.03.2021 | 190,00 | 190,89 | 186,69 | 190,74 | -0,20% | 1.227.884,00 |
| 16.03.2021 | 192,20 | 194,15 | 190,27 | 191,13 | 0,40% | 609.721,00 |
| 15.03.2021 | 187,08 | 190,56 | 187,07 | 190,37 | 1,21% | 456.617,00 |
| 12.03.2021 | 191,54 | 191,62 | 184,60 | 188,10 | -2,04% | 885.924,00 |
| 11.03.2021 | 191,14 | 194,11 | 190,00 | 192,02 | 1,01% | 913.529,00 |
| 10.03.2021 | 194,14 | 194,14 | 189,65 | 190,10 | -0,98% | 772.462,00 |
| 09.03.2021 | 190,87 | 193,15 | 190,60 | 191,99 | 1,66% | 656.837,00 |
| 08.03.2021 | 193,19 | 194,01 | 188,56 | 188,85 | -2,54% | 581.347,00 |
| 05.03.2021 | 190,65 | 194,93 | 188,23 | 193,77 | 1,82% | 655.005,00 |
| 04.03.2021 | 190,26 | 194,30 | 189,51 | 190,30 | -0,09% | 734.846,00 |
| 03.03.2021 | 192,71 | 195,34 | 190,21 | 190,48 | -1,81% | 587.462,00 |
| 02.03.2021 | 195,77 | 196,34 | 192,26 | 193,99 | -0,92% | 560.619,00 |
| 01.03.2021 | 195,58 | 196,69 | 194,25 | 195,80 | 0,91% | 566.927,00 |
| 26.02.2021 | 191,88 | 195,07 | 190,85 | 194,03 | 1,93% | 842.354,00 |
| 25.02.2021 | 193,18 | 195,52 | 190,00 | 190,36 | -2,63% | 687.084,00 |
| 24.02.2021 | 189,80 | 195,90 | 188,22 | 195,51 | 1,80% | 556.156,00 |
| 23.02.2021 | 192,93 | 195,78 | 187,62 | 192,06 | -0,61% | 788.520,00 |
| 22.02.2021 | 196,62 | 196,62 | 192,49 | 193,23 | -2,38% | 626.594,00 |
| 19.02.2021 | 200,56 | 202,02 | 196,94 | 197,95 | -1,56% | 643.066,00 |
| 18.02.2021 | 198,32 | 201,99 | 198,05 | 201,09 | 0,99% | 539.998,00 |
| 17.02.2021 | 197,29 | 202,66 | 196,61 | 199,11 | 0,48% | 674.661,00 |
| 16.02.2021 | 201,65 | 202,76 | 197,49 | 198,15 | -2,09% | 948.682,00 |
| 12.02.2021 | 208,88 | 209,13 | 195,56 | 202,39 | -1,06% | 1.370.290,00 |
| 11.02.2021 | 204,07 | 206,49 | 202,70 | 204,55 | 0,69% | 676.418,00 |
| 10.02.2021 | 202,47 | 203,99 | 200,86 | 203,15 | 1,43% | 582.128,00 |
| 09.02.2021 | 199,96 | 202,17 | 198,88 | 200,29 | -0,11% | 385.990,00 |
| 08.02.2021 | 200,03 | 201,85 | 198,58 | 200,52 | 0,50% | 387.595,00 |
| 05.02.2021 | 200,33 | 201,27 | 198,81 | 199,52 | 0,11% | 485.849,00 |
| 04.02.2021 | 199,75 | 201,13 | 198,68 | 199,31 | 0,08% | 610.736,00 |
| 03.02.2021 | 201,93 | 202,30 | 199,00 | 199,15 | -1,63% | 386.545,00 |
| 02.02.2021 | 199,11 | 204,06 | 199,02 | 202,46 | 1,89% | 538.426,00 |
| 01.02.2021 | 195,47 | 199,49 | 193,51 | 198,71 | 2,39% | 559.455,00 |
| 29.01.2021 | 194,89 | 195,72 | 192,79 | 194,07 | -1,39% | 762.476,00 |
| 28.01.2021 | 194,66 | 198,52 | 194,00 | 196,81 | 1,15% | 715.719,00 |
| 27.01.2021 | 195,70 | 196,30 | 193,21 | 194,58 | -0,75% | 748.720,00 |
| 26.01.2021 | 192,03 | 196,18 | 190,88 | 196,05 | 2,11% | 766.927,00 |
| 25.01.2021 | 195,39 | 196,46 | 191,31 | 192,00 | -1,41% | 552.159,00 |
| 22.01.2021 | 196,97 | 197,88 | 194,64 | 194,75 | -1,21% | 448.267,00 |
| 21.01.2021 | 199,79 | 200,40 | 196,93 | 197,14 | -1,40% | 433.601,00 |
| 20.01.2021 | 197,60 | 201,56 | 197,55 | 199,94 | 1,45% | 547.948,00 |
| 19.01.2021 | 196,12 | 197,53 | 194,59 | 197,08 | 0,93% | 670.160,00 |
| 15.01.2021 | 195,13 | 196,66 | 193,52 | 195,27 | -0,22% | 536.730,00 |
| 14.01.2021 | 199,50 | 200,03 | 194,69 | 195,70 | -1,86% | 493.874,00 |
| 13.01.2021 | 199,33 | 201,08 | 197,83 | 199,40 | 0,41% | 564.841,00 |
| 12.01.2021 | 198,50 | 199,50 | 195,91 | 198,58 | -0,29% | 530.181,00 |
| 11.01.2021 | 202,01 | 202,25 | 198,94 | 199,15 | -1,63% | 424.224,00 |
| 08.01.2021 | 200,93 | 202,88 | 200,47 | 202,44 | 1,22% | 834.633,00 |
| 07.01.2021 | 200,40 | 200,76 | 197,24 | 200,00 | 0,25% | 960.113,00 |
| 06.01.2021 | 203,69 | 204,79 | 199,16 | 199,51 | -3,38% | 945.198,00 |
| 05.01.2021 | 211,81 | 212,97 | 206,00 | 206,50 | -3,31% | 755.127,00 |
| 04.01.2021 | 216,92 | 217,81 | 210,52 | 213,58 | -1,30% | 702.292,00 |
| 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% | 248.502,00 |
| 29.12.2020 | 218,14 | 218,86 | 214,94 | 215,63 | -0,54% | 287.091,00 |
| 28.12.2020 | 216,27 | 217,20 | 215,04 | 216,80 | 1,03% | 296.622,00 |
| 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% | 288.325,00 |
| 22.12.2020 | 214,83 | 216,79 | 213,30 | 216,34 | 0,67% | 433.979,00 |
| 21.12.2020 | 215,20 | 216,49 | 210,53 | 214,89 | -1,35% | 522.358,00 |
| 18.12.2020 | 218,97 | 219,53 | 216,51 | 217,82 | -0,05% | 1.595.986,00 |
| 17.12.2020 | 216,57 | 218,43 | 215,83 | 217,93 | 1,14% | 607.923,00 |
| 16.12.2020 | 214,14 | 216,11 | 212,95 | 215,48 | 0,92% | 516.074,00 |
| 15.12.2020 | 213,72 | 214,21 | 211,88 | 213,51 | 0,66% | 462.533,00 |
| 14.12.2020 | 209,75 | 214,83 | 209,07 | 212,11 | 1,01% | 724.394,00 |
| 11.12.2020 | 206,62 | 210,14 | 205,20 | 209,99 | 1,08% | 610.516,00 |
| 10.12.2020 | 204,06 | 208,63 | 202,05 | 207,75 | 1,63% | 460.525,00 |
| 09.12.2020 | 210,85 | 210,85 | 203,64 | 204,41 | -1,21% | 653.345,00 |
| 08.12.2020 | 206,02 | 207,73 | 203,94 | 206,92 | 0,81% | 751.063,00 |
| 07.12.2020 | 203,36 | 205,90 | 203,36 | 205,26 | 0,62% | 961.157,00 |
| 04.12.2020 | 201,32 | 204,54 | 200,87 | 203,99 | 1,58% | 554.695,00 |
| 03.12.2020 | 199,59 | 202,19 | 198,94 | 200,81 | 0,28% | 1.022.694,00 |
| 02.12.2020 | 200,45 | 202,14 | 199,72 | 200,24 | -0,25% | 535.481,00 |
| 01.12.2020 | 201,00 | 202,14 | 199,63 | 200,75 | 0,01% | 464.573,00 |
| 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 |