Deutsche Märkte öffnen in 1 Stunde 54 Minute

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
195,80+1,77 (+0,91%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. März 2021------
01. März 2021195,58196,69194,25195,80195,80576.900
26. Feb. 2021191,88195,07190,84194,03194,03911.600
25. Feb. 2021193,18195,52190,00190,36190,36687.100
24. Feb. 2021189,80195,90188,22195,51195,51556.200
23. Feb. 2021192,93195,78187,62192,06192,06788.500
22. Feb. 2021196,62196,62192,49193,23193,23626.600
19. Feb. 2021200,56202,02196,94197,95197,95643.100
18. Feb. 2021198,32201,99198,06201,09201,09540.000
17. Feb. 2021197,29202,66196,61199,11199,11674.700
16. Feb. 2021201,65202,76197,49198,15198,15948.600
12. Feb. 2021208,88209,13195,56202,39202,391.370.300
11. Feb. 2021204,07206,49202,70204,55204,55676.400
10. Feb. 2021202,47203,99200,86203,15203,15582.100
09. Feb. 2021199,97202,17198,88200,29200,29386.000
08. Feb. 2021200,03201,85198,58200,52200,52387.600
05. Feb. 2021200,33201,28198,81199,52199,52519.200
04. Feb. 2021199,75201,13198,68199,31199,31610.800
03. Feb. 2021201,93202,30199,00199,15199,15386.500
02. Feb. 2021199,11204,06199,02202,46202,46538.400
01. Feb. 2021195,47199,49193,51198,71198,71559.400
29. Jan. 2021194,89195,72192,79194,07194,07769.000
28. Jan. 2021194,66198,52194,00196,81196,81715.700
27. Jan. 2021195,70196,30193,21194,58194,58748.700
26. Jan. 2021192,03196,18190,88196,05196,05766.900
25. Jan. 2021195,39196,46191,31192,00192,00552.200
22. Jan. 2021196,97197,88194,64194,75194,75448.200
21. Jan. 2021199,79200,40196,93197,14197,14433.600
20. Jan. 2021197,60201,56197,55199,94199,94547.900
19. Jan. 2021196,12197,53194,59197,08197,08670.200
15. Jan. 2021195,13196,66193,53195,27195,27536.700
14. Jan. 2021199,50200,03194,69195,70195,70493.900
13. Jan. 2021199,33201,08197,83199,40199,40564.800
12. Jan. 2021198,50199,50195,91198,58198,58530.200
11. Jan. 2021202,01202,25198,94199,15199,15424.200
08. Jan. 2021200,93202,88200,47202,44202,44834.600
07. Jan. 2021200,40200,76197,24200,00200,00960.100
06. Jan. 2021203,69204,79199,16199,51199,51945.200
05. Jan. 2021211,81212,97206,00206,50206,50755.100
04. Jan. 2021216,92217,81210,52213,58213,58702.300
31. Dez. 2020214,84216,69213,38216,40216,40311.100
30. Dez. 2020216,73217,15214,38214,50214,50248.500
29. Dez. 2020218,14218,86214,94215,63215,63287.100
28. Dez. 2020216,27217,20215,04216,80216,80296.500
24. Dez. 2020215,23215,23213,13214,59214,59139.900
23. Dez. 2020215,93217,35213,98214,01214,01288.300
22. Dez. 2020214,83216,79213,30216,34216,34427.800
21. Dez. 2020215,20216,49210,53214,89214,89522.400
18. Dez. 2020218,97219,53216,51217,82217,821.596.000
17. Dez. 2020216,57218,43215,83217,93217,93607.900
16. Dez. 2020214,14216,11212,95215,48215,48516.100
15. Dez. 2020213,72214,21211,88213,51213,51462.500
14. Dez. 2020209,75214,83209,07212,11212,11724.400
11. Dez. 2020206,62210,14205,20209,99209,99610.500
10. Dez. 2020204,06208,63202,05207,75207,75460.400
09. Dez. 2020210,85210,85203,64204,41204,41653.300
08. Dez. 2020206,02207,73203,94206,92206,92751.100
07. Dez. 2020203,36205,90203,36205,26205,26961.200
04. Dez. 2020201,32204,54200,87203,99203,99554.400
03. Dez. 2020199,59202,19198,94200,81200,811.022.700
02. Dez. 2020200,45202,14199,72200,24200,24535.500
01. Dez. 2020201,00202,14199,63200,75200,75464.600
30. Nov. 2020199,73201,07196,58200,72200,721.024.400
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...