171,375€
-0,70%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 171,08 | 171,73 | 170,98 | 171,33 | -0,72% | - |
| 24.04.2024 | 174,33 | 174,73 | 169,27 | 172,58 | -0,13% | - |
| 23.04.2024 | 172,50 | 174,50 | 172,50 | 172,80 | -1,14% | 5,00 |
| 22.04.2024 | 174,80 | 174,80 | 174,80 | 174,80 | -0,03% | 1,00 |
| 19.04.2024 | 171,50 | 174,85 | 171,50 | 174,85 | 2,85% | 86,00 |
| 18.04.2024 | 170,20 | 171,20 | 170,00 | 170,00 | -1,05% | 19,00 |
| 17.04.2024 | 171,30 | 171,80 | 171,30 | 171,80 | -0,12% | 31,00 |
| 16.04.2024 | 171,65 | 172,00 | 171,65 | 172,00 | -1,85% | 21,00 |
| 15.04.2024 | 175,50 | 176,00 | 174,25 | 175,25 | -1,07% | 25,00 |
| 12.04.2024 | 177,73 | 178,35 | 176,27 | 177,15 | 0,11% | - |
| 11.04.2024 | 175,43 | 177,35 | 174,63 | 176,95 | 1,96% | - |
| 10.04.2024 | 172,55 | 173,55 | 172,55 | 173,55 | 0,03% | 68,00 |
| 09.04.2024 | 171,55 | 173,50 | 171,55 | 173,50 | 1,05% | 44,00 |
| 08.04.2024 | 172,65 | 173,00 | 171,55 | 171,70 | -1,89% | 468,00 |
| 05.04.2024 | 172,40 | 175,00 | 172,40 | 175,00 | 0,81% | 78,00 |
| 04.04.2024 | 174,15 | 174,15 | 173,60 | 173,60 | -1,36% | 63,00 |
| 03.04.2024 | 177,90 | 177,90 | 175,70 | 176,00 | -0,71% | 197,00 |
| 02.04.2024 | 177,00 | 178,80 | 176,50 | 177,25 | 1,29% | 352,00 |
| 28.03.2024 | 174,35 | 175,00 | 174,35 | 175,00 | 0,72% | 51,00 |
| 27.03.2024 | 172,05 | 173,75 | 171,00 | 173,75 | 0,43% | 125,00 |
| 26.03.2024 | 172,20 | 174,25 | 172,20 | 173,00 | 0,67% | 130,00 |
| 25.03.2024 | 175,15 | 175,15 | 171,85 | 171,85 | -1,49% | 305,00 |
| 22.03.2024 | 174,45 | 174,45 | 174,45 | 174,45 | -1,08% | 5,00 |
| 21.03.2024 | 176,00 | 176,35 | 175,15 | 176,35 | 1,38% | 52,00 |
| 20.03.2024 | 177,55 | 177,55 | 173,95 | 173,95 | -1,53% | 65,00 |
| 19.03.2024 | 174,05 | 176,70 | 174,00 | 176,65 | 0,40% | 499,00 |
| 18.03.2024 | 176,70 | 176,75 | 175,95 | 175,95 | 0,74% | 1.044,00 |
| 15.03.2024 | 175,55 | 175,55 | 174,65 | 174,65 | 0,06% | 346,00 |
| 14.03.2024 | 174,55 | 174,55 | 174,55 | 174,55 | -0,11% | 29,00 |
| 13.03.2024 | 175,50 | 175,50 | 174,75 | 174,75 | -1,63% | 309,00 |
| 12.03.2024 | 177,65 | 177,65 | 177,65 | 177,65 | 0,87% | 30,00 |
| 11.03.2024 | 174,43 | 176,18 | 173,63 | 176,13 | 0,76% | - |
| 08.03.2024 | 175,10 | 175,10 | 173,55 | 174,80 | 0,26% | 56,00 |
| 07.03.2024 | 175,75 | 175,75 | 174,35 | 174,35 | -1,19% | 2,00 |
| 06.03.2024 | 176,93 | 177,58 | 175,75 | 176,45 | 0,66% | - |
| 05.03.2024 | 176,00 | 176,00 | 175,30 | 175,30 | -1,04% | 328,00 |
| 04.03.2024 | 178,20 | 178,20 | 176,30 | 177,15 | -1,61% | 124,00 |
| 01.03.2024 | 181,95 | 182,00 | 179,30 | 180,05 | 0,36% | 693,00 |
| 29.02.2024 | 179,20 | 179,95 | 179,20 | 179,40 | 0,67% | 8,00 |
| 28.02.2024 | 177,65 | 179,00 | 177,35 | 178,20 | -0,50% | 133,00 |
| 27.02.2024 | 177,05 | 179,10 | 177,00 | 179,10 | 0,34% | 65,00 |
| 26.02.2024 | 180,45 | 181,80 | 178,50 | 178,50 | -1,49% | 30,00 |
| 23.02.2024 | 178,75 | 181,20 | 178,55 | 181,20 | 1,09% | 58,00 |
| 22.02.2024 | 180,15 | 180,55 | 178,45 | 179,25 | 0,59% | 140,00 |
| 21.02.2024 | 176,75 | 178,40 | 176,55 | 178,20 | -0,03% | 112,00 |
| 20.02.2024 | 178,10 | 179,15 | 177,55 | 178,25 | -1,60% | 133,00 |
| 19.02.2024 | 179,85 | 181,15 | 179,85 | 181,15 | -0,69% | 37,00 |
| 16.02.2024 | 184,38 | 184,85 | 181,38 | 182,40 | -0,30% | - |
| 15.02.2024 | 183,15 | 183,15 | 181,30 | 182,95 | 0,74% | 134,00 |
| 14.02.2024 | 182,15 | 182,40 | 181,30 | 181,60 | 0,41% | 23,00 |
| 13.02.2024 | 181,00 | 181,25 | 180,85 | 180,85 | -0,03% | 39,00 |
| 12.02.2024 | 184,35 | 184,80 | 180,30 | 180,90 | -1,58% | 94,00 |
| 09.02.2024 | 187,25 | 189,20 | 182,40 | 183,80 | -0,70% | 276,00 |
| 08.02.2024 | 185,10 | 185,10 | 185,10 | 185,10 | -0,08% | 1,00 |
| 07.02.2024 | 185,10 | 185,45 | 185,10 | 185,25 | -0,08% | 23,00 |
| 06.02.2024 | 185,60 | 185,60 | 184,40 | 185,40 | 0,65% | 63,00 |
| 05.02.2024 | 185,40 | 186,20 | 184,20 | 184,20 | -1,34% | 124,00 |
| 02.02.2024 | 185,15 | 186,70 | 185,15 | 186,70 | 1,55% | 54,00 |
| 01.02.2024 | 186,20 | 186,20 | 183,85 | 183,85 | -1,00% | 3,00 |
| 31.01.2024 | 185,65 | 185,70 | 185,65 | 185,70 | -0,30% | 33,00 |
| 30.01.2024 | 188,30 | 188,30 | 186,25 | 186,25 | -0,59% | 8,00 |
| 29.01.2024 | 187,35 | 187,35 | 187,35 | 187,35 | 0,97% | 8,00 |
| 26.01.2024 | 186,70 | 186,70 | 184,70 | 185,55 | -0,99% | 68,00 |
| 25.01.2024 | 186,70 | 187,40 | 186,50 | 187,40 | -1,45% | 30,00 |
| 24.01.2024 | 189,85 | 190,15 | 188,90 | 190,15 | 0,00% | 32,00 |
| 23.01.2024 | 188,80 | 190,70 | 188,80 | 190,15 | -0,16% | 9,00 |
| 22.01.2024 | 188,90 | 190,45 | 188,90 | 190,45 | 1,09% | 31,00 |
| 19.01.2024 | 187,65 | 189,15 | 187,65 | 188,40 | 0,16% | 79,00 |
| 18.01.2024 | 187,80 | 188,10 | 187,80 | 188,10 | 0,53% | 30,00 |
| 17.01.2024 | 184,90 | 187,13 | 184,58 | 187,10 | 0,05% | - |
| 16.01.2024 | 185,80 | 187,00 | 185,80 | 187,00 | 0,19% | 29,00 |
| 15.01.2024 | 185,60 | 187,00 | 185,60 | 186,65 | -0,19% | 35,00 |
| 12.01.2024 | 184,75 | 187,40 | 184,75 | 187,00 | 0,67% | 301,00 |
| 11.01.2024 | 185,65 | 185,75 | 185,65 | 185,75 | 0,08% | 25,00 |
| 10.01.2024 | 181,35 | 185,60 | 180,60 | 185,60 | 2,83% | 90,00 |
| 09.01.2024 | 180,65 | 180,65 | 180,50 | 180,50 | -0,19% | 18,00 |
| 08.01.2024 | 179,00 | 180,85 | 179,00 | 180,85 | 0,92% | 116,00 |
| 05.01.2024 | 180,85 | 182,05 | 179,20 | 179,20 | -1,54% | 56,00 |
| 04.01.2024 | 182,00 | 182,00 | 182,00 | 182,00 | -1,83% | 23,00 |
| 03.01.2024 | 184,50 | 185,40 | 183,25 | 185,40 | 0,76% | 48,00 |
| 02.01.2024 | 187,50 | 187,80 | 184,00 | 184,00 | -1,81% | 37,00 |
| 29.12.2023 | 187,40 | 187,40 | 187,40 | 187,40 | 0,94% | 8,00 |
| 28.12.2023 | 184,85 | 185,70 | 184,70 | 185,65 | 0,38% | 12,00 |
| 27.12.2023 | 185,35 | 187,65 | 184,95 | 184,95 | -0,67% | 175,00 |
| 22.12.2023 | 186,05 | 186,55 | 185,70 | 186,20 | 0,65% | 30,00 |
| 21.12.2023 | 187,05 | 188,00 | 185,00 | 185,00 | -1,86% | 68,00 |
| 20.12.2023 | 187,50 | 188,50 | 186,30 | 188,50 | -0,13% | 55,00 |
| 19.12.2023 | 188,75 | 188,75 | 188,75 | 188,75 | -0,97% | 10,00 |
| 18.12.2023 | 190,00 | 190,60 | 190,00 | 190,60 | 1,36% | 30,00 |
| 15.12.2023 | 193,35 | 193,35 | 187,85 | 188,05 | -2,18% | 39,00 |
| 14.12.2023 | 203,60 | 203,60 | 192,25 | 192,25 | -4,59% | 201,00 |
| 13.12.2023 | 200,50 | 202,20 | 200,50 | 201,50 | 0,55% | 115,00 |
| 12.12.2023 | 199,55 | 200,40 | 197,80 | 200,40 | 0,53% | 145,00 |
| 11.12.2023 | 199,15 | 199,35 | 196,75 | 199,35 | 0,71% | 162,00 |
| 08.12.2023 | 197,85 | 200,70 | 197,15 | 197,95 | -1,07% | 115,00 |
| 07.12.2023 | 201,30 | 201,30 | 200,10 | 200,10 | -0,15% | 60,00 |
| 06.12.2023 | 201,20 | 201,50 | 198,25 | 200,40 | -1,13% | 412,00 |
| 05.12.2023 | 201,60 | 202,80 | 200,90 | 202,70 | 0,25% | 98,00 |
| 04.12.2023 | 198,75 | 202,30 | 198,75 | 202,20 | 2,51% | 127,00 |
| 01.12.2023 | 195,55 | 197,25 | 195,55 | 197,25 | 1,62% | 8,00 |