Deutsche Märkte geschlossen

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,52+1,80 (+0,91%)
Börsenschluss: 1:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Nov. 2020199,24200,90197,58200,52200,52661.400
25. Nov. 2020198,51199,75197,50198,72198,72741.100
24. Nov. 2020196,50197,93194,05197,46197,46655.200
23. Nov. 2020197,30197,49194,18196,57196,57965.800
20. Nov. 2020196,40198,67195,12196,44196,44573.200
19. Nov. 2020193,68198,55191,74197,44197,44532.700
18. Nov. 2020194,51195,94193,06194,26194,26583.200
17. Nov. 2020194,10196,43193,68194,51194,51382.000
16. Nov. 2020197,77198,60194,11194,88194,88593.500
13. Nov. 2020199,67200,95197,03198,51198,51419.400
12. Nov. 2020202,69203,71197,59198,97198,97417.100
11. Nov. 2020201,59204,75200,57201,90201,90583.600
10. Nov. 2020200,00201,50196,63199,98199,98861.300
09. Nov. 2020207,50211,84203,42203,46203,46728.500
06. Nov. 2020208,63208,63205,43206,67206,67505.200
05. Nov. 2020207,23209,11205,80208,32208,32684.400
04. Nov. 2020197,87204,12197,13203,39203,39741.000
03. Nov. 2020191,52194,66190,28191,51191,51599.500
02. Nov. 2020193,26193,67187,83189,20189,20567.700
30. Okt. 2020189,85192,14189,37190,70190,70565.000
29. Okt. 2020188,35193,83188,35191,59191,59624.800
28. Okt. 2020195,81196,87188,67189,83189,83892.900
27. Okt. 2020200,13201,61198,16199,06199,06723.200
26. Okt. 2020198,73199,83197,15198,58198,581.001.000
23. Okt. 2020203,71203,77197,12200,80200,801.533.300
22. Okt. 2020206,02209,04203,75207,86207,86650.500
21. Okt. 2020204,46206,76203,75205,56205,56512.500
20. Okt. 2020204,06206,27203,00203,96203,96385.400
19. Okt. 2020207,47208,61202,53203,17203,17395.300
16. Okt. 2020208,56210,75207,19207,34207,34351.500
15. Okt. 2020209,47210,69206,37208,60208,60436.500
14. Okt. 2020215,69217,64211,43212,14212,14464.700
13. Okt. 2020214,88218,02214,08216,00216,00512.100
12. Okt. 2020212,22216,24210,53214,15214,15503.800
09. Okt. 2020207,03210,07206,72209,56209,56396.300
08. Okt. 2020204,45206,43204,18205,47205,47325.600
07. Okt. 2020202,28204,65201,23203,82203,82380.400
06. Okt. 2020203,30206,41201,17202,09202,09587.700
05. Okt. 2020202,42204,05201,05203,45203,45438.300
02. Okt. 2020203,45205,03200,85202,16202,16419.200
01. Okt. 2020206,52208,19205,92207,22207,22425.800
30. Sept. 2020205,03207,36203,60204,85204,85637.700
29. Sept. 2020200,63206,20200,63204,91204,91523.900
28. Sept. 2020208,33208,33202,71204,72204,72601.600
25. Sept. 2020202,67206,53200,56205,58205,58423.100
24. Sept. 2020199,79204,42198,96202,01202,01526.600
23. Sept. 2020205,33206,26199,47200,14200,14754.900
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...