Börse:
197,373$
0,51%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
196,994$
Ask:
197,752$
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 197,31 | 197,74 | 194,29 | 197,32 | 0,48% | - |
| 23.11.2020 | 196,44 | 197,24 | 194,29 | 196,37 | -0,03% | - |
| 20.11.2020 | 196,40 | 198,67 | 195,12 | 196,44 | -0,51% | 570.642,00 |
| 19.11.2020 | 193,68 | 198,55 | 191,74 | 197,44 | 1,64% | 531.140,00 |
| 18.11.2020 | 194,51 | 195,94 | 193,06 | 194,26 | -0,12% | 579.494,00 |
| 17.11.2020 | 194,97 | 195,79 | 193,85 | 194,50 | -0,19% | - |
| 16.11.2020 | 197,77 | 198,60 | 194,11 | 194,88 | -1,83% | 607.107,00 |
| 13.11.2020 | 199,67 | 200,95 | 197,03 | 198,51 | -0,23% | 415.914,00 |
| 12.11.2020 | 202,69 | 203,71 | 197,59 | 198,97 | -1,45% | 398.574,00 |
| 11.11.2020 | 201,59 | 204,75 | 200,57 | 201,90 | 0,96% | 512.011,00 |
| 10.11.2020 | 200,00 | 201,50 | 196,63 | 199,98 | -1,77% | 675.260,00 |
| 09.11.2020 | 208,70 | 211,60 | 203,58 | 203,58 | -1,49% | - |
| 06.11.2020 | 208,63 | 208,63 | 205,43 | 206,67 | -0,79% | 505.081,00 |
| 05.11.2020 | 207,23 | 209,11 | 205,80 | 208,32 | 2,51% | 673.357,00 |
| 04.11.2020 | 198,52 | 203,94 | 197,27 | 203,23 | 6,12% | - |
| 03.11.2020 | 191,52 | 194,66 | 190,27 | 191,51 | 1,22% | 597.087,00 |
| 02.11.2020 | 193,26 | 193,67 | 187,83 | 189,20 | -0,79% | 542.692,00 |
| 30.10.2020 | 189,85 | 192,13 | 189,37 | 190,70 | -0,46% | 564.922,00 |
| 29.10.2020 | 188,35 | 193,83 | 188,35 | 191,59 | 0,93% | 620.890,00 |
| 28.10.2020 | 195,81 | 196,87 | 188,67 | 189,83 | -4,64% | 889.819,00 |
| 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% | 349.687,00 |
| 15.10.2020 | 209,47 | 210,69 | 206,37 | 208,60 | -1,67% | 436.495,00 |
| 14.10.2020 | 215,69 | 217,63 | 211,43 | 212,14 | -1,79% | 457.308,00 |
| 13.10.2020 | 214,88 | 218,02 | 214,08 | 216,00 | 0,86% | 504.581,00 |
| 12.10.2020 | 212,22 | 216,24 | 210,53 | 214,15 | 2,19% | 503.702,00 |
| 09.10.2020 | 207,03 | 210,07 | 206,72 | 209,56 | 1,99% | 396.290,00 |
| 08.10.2020 | 204,45 | 206,43 | 204,18 | 205,47 | 0,81% | 322.669,00 |
| 07.10.2020 | 202,28 | 204,65 | 201,23 | 203,82 | 0,86% | 375.688,00 |
| 06.10.2020 | 203,30 | 206,41 | 201,17 | 202,09 | -0,67% | 583.169,00 |
| 05.10.2020 | 202,42 | 204,05 | 201,05 | 203,45 | 0,64% | 431.731,00 |
| 02.10.2020 | 203,45 | 205,03 | 200,85 | 202,16 | -2,44% | 416.658,00 |
| 01.10.2020 | 206,52 | 208,19 | 205,92 | 207,22 | 1,16% | 384.539,00 |
| 30.09.2020 | 205,03 | 207,36 | 203,60 | 204,85 | -0,03% | 637.556,00 |
| 29.09.2020 | 200,63 | 206,20 | 200,63 | 204,91 | 0,09% | 521.158,00 |
| 28.09.2020 | 208,33 | 208,33 | 202,71 | 204,72 | -0,42% | 601.512,00 |
| 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% | 523.789,00 |
| 23.09.2020 | 205,33 | 206,26 | 199,47 | 200,14 | -2,51% | 752.270,00 |
| 22.09.2020 | 204,19 | 205,85 | 201,44 | 205,29 | 1,18% | 678.394,00 |
| 21.09.2020 | 202,74 | 203,86 | 200,01 | 202,89 | -0,87% | 977.817,00 |
| 18.09.2020 | 204,15 | 206,59 | 202,88 | 204,68 | 0,63% | 1.574.376,00 |
| 17.09.2020 | 199,13 | 203,42 | 198,84 | 203,39 | 0,20% | - |
| 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 |
| 24.08.2020 | 205,93 | 208,00 | 205,67 | 207,30 | 0,28% | 467.756,00 |
| 21.08.2020 | 207,37 | 207,55 | 205,35 | 206,73 | -0,69% | 1.356.122,00 |
| 20.08.2020 | 202,80 | 208,74 | 202,80 | 208,16 | 0,98% | 1.009.104,00 |
| 19.08.2020 | 207,47 | 207,98 | 205,66 | 206,15 | -0,41% | 734.725,00 |
| 18.08.2020 | 207,87 | 208,95 | 206,58 | 206,99 | 0,12% | 535.001,00 |
| 17.08.2020 | 207,82 | 209,14 | 206,36 | 206,75 | -0,26% | 490.983,00 |
| 14.08.2020 | 210,93 | 211,19 | 206,52 | 207,29 | -1,43% | 470.178,00 |
| 13.08.2020 | 205,22 | 211,73 | 205,22 | 210,30 | 2,48% | 638.371,00 |
| 12.08.2020 | 202,14 | 205,47 | 202,05 | 205,22 | 1,69% | 608.507,00 |
| 11.08.2020 | 206,83 | 206,86 | 201,51 | 201,80 | -2,18% | 584.298,00 |
| 10.08.2020 | 210,00 | 210,00 | 205,09 | 206,30 | -1,95% | 497.522,00 |
| 07.08.2020 | 211,31 | 212,19 | 208,82 | 210,40 | -0,66% | 408.997,00 |
| 06.08.2020 | 211,47 | 213,70 | 208,87 | 211,80 | -0,17% | 548.837,00 |
| 05.08.2020 | 215,00 | 215,75 | 211,14 | 212,16 | -1,04% | 597.544,00 |
| 04.08.2020 | 211,87 | 214,72 | 211,34 | 214,38 | 1,10% | 841.731,00 |
| 03.08.2020 | 211,63 | 213,51 | 211,14 | 212,05 | 0,17% | 405.093,00 |
| 31.07.2020 | 209,19 | 211,73 | 208,18 | 211,68 | 1,53% | 548.303,00 |
| 30.07.2020 | 205,19 | 208,99 | 204,45 | 208,48 | -0,12% | 537.140,00 |
| 29.07.2020 | 206,83 | 211,15 | 206,83 | 208,73 | 1,12% | 541.676,00 |
| 28.07.2020 | 209,47 | 210,40 | 206,19 | 206,42 | -1,61% | 599.302,00 |
| 27.07.2020 | 208,26 | 210,85 | 207,18 | 209,79 | 0,60% | 585.501,00 |
| 24.07.2020 | 207,10 | 213,00 | 204,58 | 208,53 | 1,48% | 1.716.216,00 |
| 23.07.2020 | 206,12 | 210,41 | 204,89 | 205,48 | -0,16% | 953.174,00 |
| 22.07.2020 | 206,19 | 207,25 | 204,70 | 205,81 | 0,39% | 553.093,00 |
| 21.07.2020 | 208,10 | 208,77 | 204,23 | 205,01 | -1,28% | 781.875,00 |
| 20.07.2020 | 200,00 | 208,63 | 199,45 | 207,66 | 3,99% | 769.941,00 |
| 17.07.2020 | 199,43 | 201,37 | 198,00 | 199,70 | 0,66% | 801.739,00 |
| 16.07.2020 | 198,00 | 198,96 | 197,48 | 198,39 | -0,40% | 707.070,00 |
| 15.07.2020 | 199,99 | 201,31 | 198,53 | 199,19 | 0,27% | 649.034,00 |
| 14.07.2020 | 199,22 | 200,95 | 196,34 | 198,65 | -1,17% | 1.014.716,00 |
| 13.07.2020 | 211,19 | 211,19 | 200,70 | 201,00 | -4,28% | 710.191,00 |
| 10.07.2020 | 211,78 | 212,32 | 209,48 | 209,99 | -1,18% | 459.036,00 |
| 09.07.2020 | 210,92 | 213,62 | 209,60 | 212,50 | 0,81% | 524.472,00 |
| 08.07.2020 | 211,95 | 213,04 | 208,84 | 210,80 | -0,15% | 463.216,00 |
| 07.07.2020 | 211,11 | 216,66 | 210,76 | 211,11 | -0,51% | 468.250,00 |