157,250€
0,77%
Echtzeit-Aktienkurs Verisign Inc.
Bid:
Ask:
Aktienkurse zur Verisign Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 156,20 | 160,85 | 155,50 | 160,68 | 2,59% | 20,00 |
| 30.05.2024 | 157,20 | 157,65 | 155,70 | 156,63 | -0,98% | - |
| 29.05.2024 | 157,00 | 158,48 | 156,60 | 158,18 | 0,41% | - |
| 28.05.2024 | 158,15 | 158,65 | 156,70 | 157,52 | -0,72% | - |
| 27.05.2024 | 157,65 | 158,70 | 157,45 | 158,68 | 0,55% | - |
| 24.05.2024 | 159,23 | 159,25 | 156,52 | 157,80 | -0,85% | - |
| 23.05.2024 | 163,08 | 163,33 | 158,58 | 159,15 | -1,62% | - |
| 22.05.2024 | 160,68 | 162,23 | 160,25 | 161,77 | 0,78% | - |
| 21.05.2024 | 158,98 | 160,55 | 157,63 | 160,52 | 0,96% | - |
| 20.05.2024 | 157,20 | 159,02 | 156,40 | 159,00 | 1,19% | - |
| 17.05.2024 | 157,50 | 157,95 | 156,33 | 157,13 | -0,11% | 600,00 |
| 16.05.2024 | 155,65 | 157,85 | 155,43 | 157,30 | 1,13% | - |
| 15.05.2024 | 156,85 | 157,45 | 154,88 | 155,55 | -0,83% | - |
| 14.05.2024 | 158,55 | 159,55 | 156,45 | 156,85 | -1,07% | - |
| 13.05.2024 | 159,40 | 160,05 | 157,63 | 158,55 | -0,24% | 45,00 |
| 10.05.2024 | 157,80 | 159,68 | 157,63 | 158,93 | 0,94% | - |
| 09.05.2024 | 156,50 | 157,83 | 156,40 | 157,45 | 0,35% | - |
| 08.05.2024 | 157,90 | 158,43 | 156,70 | 156,90 | -0,48% | - |
| 07.05.2024 | 156,77 | 158,05 | 156,58 | 157,65 | 0,51% | - |
| 06.05.2024 | 156,40 | 157,70 | 155,70 | 156,85 | 0,35% | - |
| 03.05.2024 | 156,55 | 158,00 | 155,43 | 156,30 | -0,37% | 75,00 |
| 02.05.2024 | 159,83 | 160,40 | 156,40 | 156,88 | -1,18% | - |
| 30.04.2024 | 163,52 | 163,73 | 158,75 | 158,75 | -2,76% | - |
| 29.04.2024 | 164,33 | 166,95 | 162,63 | 163,25 | -0,44% | - |
| 26.04.2024 | 172,23 | 172,25 | 163,18 | 163,98 | -3,64% | 120,00 |
| 25.04.2024 | 171,00 | 173,13 | 168,98 | 170,18 | -1,86% | - |
| 24.04.2024 | 174,27 | 174,73 | 169,27 | 173,40 | 0,23% | - |
| 23.04.2024 | 173,18 | 174,23 | 171,95 | 173,00 | -0,27% | 40,00 |
| 22.04.2024 | 173,65 | 174,75 | 172,83 | 173,48 | 0,36% | - |
| 19.04.2024 | 170,27 | 175,05 | 170,20 | 172,85 | 0,54% | - |
| 18.04.2024 | 170,80 | 172,90 | 170,30 | 171,93 | 1,01% | - |
| 17.04.2024 | 171,85 | 172,52 | 170,15 | 170,20 | -0,99% | - |
| 16.04.2024 | 172,38 | 173,90 | 171,55 | 171,90 | -0,29% | - |
| 15.04.2024 | 174,80 | 175,93 | 172,38 | 172,40 | -1,10% | - |
| 12.04.2024 | 177,13 | 178,35 | 174,10 | 174,33 | -1,47% | - |
| 11.04.2024 | 175,27 | 178,05 | 174,63 | 176,93 | 0,93% | - |
| 10.04.2024 | 174,88 | 176,18 | 172,98 | 175,30 | 0,36% | - |
| 09.04.2024 | 172,52 | 174,73 | 171,80 | 174,68 | 1,30% | - |
| 08.04.2024 | 173,27 | 173,43 | 170,27 | 172,43 | -0,50% | - |
| 05.04.2024 | 173,15 | 175,77 | 172,48 | 173,30 | 0,36% | - |
| 04.04.2024 | 174,77 | 175,52 | 172,38 | 172,68 | -1,03% | - |
| 03.04.2024 | 177,10 | 177,52 | 174,15 | 174,48 | -1,86% | - |
| 02.04.2024 | 176,27 | 178,55 | 175,83 | 177,77 | 1,22% | - |
| 28.03.2024 | 174,38 | 176,43 | 174,35 | 175,63 | 0,69% | 5,00 |
| 27.03.2024 | 172,60 | 175,30 | 171,75 | 174,43 | 1,22% | - |
| 26.03.2024 | 172,77 | 173,95 | 172,33 | 172,33 | -0,16% | 30,00 |
| 25.03.2024 | 174,33 | 174,63 | 171,33 | 172,60 | -1,20% | 3,00 |
| 22.03.2024 | 176,13 | 177,83 | 174,30 | 174,70 | -0,63% | - |
| 21.03.2024 | 174,48 | 176,83 | 173,63 | 175,80 | 1,12% | 30,00 |
| 20.03.2024 | 176,68 | 178,02 | 173,35 | 173,85 | -1,72% | - |
| 19.03.2024 | 174,60 | 177,02 | 172,90 | 176,90 | 1,10% | - |
| 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% | - |