Deutsche Märkte geschlossen

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
201,04-4,25 (-2,07%)
Ab 1:40PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2020205,33206,26201,04201,04201,04221.507
22. Sept. 2020204,19205,85201,44205,29205,29680.500
21. Sept. 2020202,74203,86200,01202,89202,891.035.900
18. Sept. 2020204,15206,59202,88204,68204,681.597.300
17. Sept. 2020199,19203,55198,47203,49203,49892.800
16. Sept. 2020205,74207,52202,76202,99202,99649.400
15. Sept. 2020203,62204,99201,90204,33204,33847.700
14. Sept. 2020200,58203,25200,23202,00202,00687.000
11. Sept. 2020198,00200,75195,10198,13198,13713.900
10. Sept. 2020200,19200,86195,00198,00198,00830.800
09. Sept. 2020199,23201,69195,65200,33200,33624.000
08. Sept. 2020199,09199,50194,95196,81196,81925.300
04. Sept. 2020207,43209,18200,73203,54203,54978.500
03. Sept. 2020220,08220,13205,96207,78207,781.199.800
02. Sept. 2020217,00220,51217,00219,70219,70782.400
01. Sept. 2020215,37215,94213,03215,78215,78647.700
31. Aug. 2020209,35215,72209,11214,80214,80865.700
28. Aug. 2020207,89208,56206,13208,14208,14386.600
27. Aug. 2020209,97209,97207,13207,87207,87396.700
26. Aug. 2020206,84209,38205,95208,51208,51634.600
25. Aug. 2020205,89207,99205,42205,70205,70515.200
24. Aug. 2020205,93208,00205,67207,30207,30467.800
21. Aug. 2020207,37207,55205,35206,73206,731.356.100
20. Aug. 2020202,80208,74202,80208,16208,161.009.100
19. Aug. 2020207,47207,98205,66206,15206,15734.700
18. Aug. 2020207,87208,95206,58206,99206,99535.000
17. Aug. 2020207,82209,14206,36206,75206,75491.000
14. Aug. 2020210,93211,19206,52207,29207,29470.200
13. Aug. 2020205,22211,73205,22210,30210,30638.400
12. Aug. 2020202,14205,47202,05205,22205,22608.500
11. Aug. 2020206,83206,86201,51201,80201,80584.300
10. Aug. 2020210,00210,00205,09206,30206,30497.500
07. Aug. 2020211,31212,19208,82210,40210,40409.000
06. Aug. 2020211,47213,70208,87211,80211,80548.800
05. Aug. 2020215,00215,75211,14212,16212,16597.500
04. Aug. 2020211,87214,72211,34214,38214,38841.700
03. Aug. 2020211,63213,51211,14212,05212,05405.100
31. Juli 2020209,19211,73208,18211,68211,68548.400
30. Juli 2020205,19208,99204,45208,48208,48537.100
29. Juli 2020206,83211,15206,83208,73208,73541.700
28. Juli 2020209,47210,40206,19206,42206,42599.300
27. Juli 2020208,26210,85207,18209,79209,79585.500
24. Juli 2020207,10213,00204,58208,53208,531.716.200
23. Juli 2020206,12210,41204,89205,48205,48953.000
22. Juli 2020206,19207,25204,70205,81205,81553.100
21. Juli 2020208,10208,78204,23205,01205,01781.900
20. Juli 2020200,00208,63199,45207,66207,66769.800
17. Juli 2020199,43201,37198,00199,70199,70801.300
16. Juli 2020198,00198,96197,48198,39198,39707.100
15. Juli 2020199,99201,31198,53199,19199,19649.000
14. Juli 2020199,22200,95196,34198,65198,651.014.700
13. Juli 2020211,19211,19200,70201,00201,00710.100
10. Juli 2020211,78212,32209,48209,99209,99459.000
09. Juli 2020210,92213,62209,60212,61212,61524.500
08. Juli 2020211,95213,04208,84210,80210,80463.200
07. Juli 2020211,11216,66210,76211,11211,11468.300
06. Juli 2020213,68216,01211,62212,20212,20649.600
02. Juli 2020209,95213,79209,49210,81210,81507.200
01. Juli 2020206,13211,49205,93210,48210,48386.600
30. Juni 2020203,39207,98203,32206,83206,83502.900
29. Juni 2020205,10205,61200,39204,10204,10554.700
26. Juni 2020204,71207,43201,58203,64203,64889.500
25. Juni 2020202,40205,48197,76205,11205,11504.900
24. Juni 2020205,43208,32201,58202,73202,73559.200
23. Juni 2020207,89209,35206,14207,19207,19728.100
22. Juni 2020205,15206,73204,13205,75205,75661.800
19. Juni 2020209,05210,60204,18205,26205,261.392.500
18. Juni 2020209,28209,28206,06207,23207,23422.200
17. Juni 2020208,55210,39207,80209,00209,00580.800
16. Juni 2020209,82210,13205,40207,40207,40396.800
15. Juni 2020201,79207,11200,45205,85205,85502.800
12. Juni 2020207,32208,87200,96204,17204,17576.500
11. Juni 2020211,48213,33203,97204,16204,16725.700
10. Juni 2020214,16216,14212,43213,15213,15797.500
09. Juni 2020214,98215,16212,76213,43213,43699.000
08. Juni 2020208,12214,48205,80214,45214,45678.400
05. Juni 2020208,20213,49204,27211,28211,28723.200
04. Juni 2020213,30214,69207,64210,23210,23792.500
03. Juni 2020218,86219,12211,88213,96213,96435.300
02. Juni 2020220,91221,30214,50217,39217,39725.300
01. Juni 2020218,03220,76215,92219,03219,03808.500
29. Mai 2020214,78219,56211,79219,01219,011.089.200
28. Mai 2020209,76214,86208,76212,78212,78447.400
27. Mai 2020207,90210,21205,12209,98209,98637.500
26. Mai 2020217,28217,28207,91208,22208,22630.300
22. Mai 2020210,00214,29209,45213,72213,72433.400
21. Mai 2020215,66216,66210,58211,06211,06518.900
20. Mai 2020214,00216,55213,79215,81215,81577.500
19. Mai 2020217,45219,40211,46212,41212,41589.700
18. Mai 2020217,82219,90216,24217,08217,08880.500
15. Mai 2020212,85217,50210,89217,25217,25707.900
14. Mai 2020209,38215,43208,98214,96214,96752.700
13. Mai 2020208,62212,35206,67212,09212,09833.200
12. Mai 2020211,71213,32208,62208,86208,86467.300
11. Mai 2020210,42213,70208,16212,15212,15465.100
08. Mai 2020213,85213,85209,15210,04210,04392.400
07. Mai 2020215,58215,90210,94211,78211,78447.700
06. Mai 2020210,20214,79210,20212,42212,42421.100
05. Mai 2020209,31213,17208,47210,55210,55477.200
04. Mai 2020206,34208,84204,40208,84208,84485.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen