VeriSign, Inc. VRSN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$282,01+2,17 (+0,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $282,01 | +0,78 % | $279,76 | $286,82 | $279,76 | 759,40K |
| 2026-09-29 | $279,84 | -0,79 % | $279,23 | $280,25 | $275,23 | 693,00K |
| 2026-09-28 | $282,07 | -1,80 % | $284,02 | $285,07 | $280,17 | 470,70K |
| 2026-09-25 | $287,25 | -1,59 % | $291,88 | $292,61 | $286,82 | 592,60K |
| 2026-09-24 | $291,88 | -0,48 % | $294,26 | $298,13 | $291,53 | 614,10K |
| 2026-09-23 | $293,28 | -2,05 % | $300,57 | $301,91 | $291,76 | 618,40K |
| 2026-09-22 | $299,42 | -2,84 % | $308,88 | $310,00 | $298,23 | 777,00K |
| 2026-09-21 | $308,18 | +1,67 % | $303,59 | $308,28 | $302,10 | 1,34M |
| 2026-09-18 | $303,12 | +0,35 % | $302,05 | $307,20 | $300,39 | 1,44M |
| 2026-09-17 | $302,05 | +1,20 % | $297,48 | $303,41 | $293,52 | 656,90K |
| 2026-09-16 | $298,46 | +0,40 % | $295,89 | $301,83 | $294,68 | 638,60K |
| 2026-09-15 | $297,26 | -0,45 % | $295,31 | $299,38 | $294,28 | 486,90K |
| 2026-09-14 | $298,60 | +2,01 % | $299,37 | $302,98 | $296,26 | 682,00K |
| 2026-09-11 | $292,71 | +1,34 % | $289,86 | $293,01 | $287,62 | 497,40K |
| 2026-09-10 | $288,85 | +0,67 % | $287,14 | $290,72 | $286,01 | 579,40K |
| 2026-09-09 | $286,94 | +1,68 % | $282,20 | $288,21 | $280,98 | 743,90K |
| 2026-09-08 | $282,20 | -3,38 % | $289,16 | $289,49 | $279,04 | 1,17M |
| 2026-09-04 | $292,08 | -0,43 % | $292,28 | $292,91 | $286,90 | 494,50K |
| 2026-09-03 | $293,35 | +1,17 % | $290,56 | $295,39 | $289,16 | 560,40K |
| 2026-09-02 | $289,96 | +0,55 % | $288,37 | $290,44 | $285,48 | 766,90K |
| 2026-09-01 | $288,37 | +0,03 % | $290,78 | $297,73 | $288,00 | 736,60K |
| 2026-08-31 | $288,28 | -1,25 % | $290,01 | $295,83 | $287,11 | 798,90K |
| 2026-08-28 | $291,93 | -0,95 % | $298,53 | $300,36 | $290,95 | 698,80K |
| 2026-08-27 | $294,73 | +0,59 % | $293,36 | $298,09 | $292,01 | 580,30K |
| 2026-08-26 | $292,99 | -0,26 % | $292,72 | $296,07 | $292,42 | 558,30K |
| 2026-08-25 | $293,75 | +1,02 % | $289,03 | $294,79 | $287,86 | 606,40K |
| 2026-08-24 | $290,79 | +3,19 % | $281,99 | $292,47 | $281,81 | 640,20K |
| 2026-08-21 | $281,80 | +1,77 % | $278,21 | $282,34 | $275,94 | 603,50K |
| 2026-08-20 | $276,90 | +1,42 % | $272,13 | $278,79 | $271,10 | 548,20K |
| 2026-08-19 | $273,03 | -1,34 % | $277,23 | $279,18 | $272,46 | 615,40K |
| 2026-08-18 | $276,74 | +1,46 % | $276,42 | $280,42 | $274,58 | 627,00K |
| 2026-08-17 | $272,77 | -4,04 % | $280,32 | $284,01 | $271,61 | 793,80K |
| 2026-08-14 | $284,24 | -1,01 % | $289,09 | $290,00 | $282,62 | 466,70K |
| 2026-08-13 | $287,15 | +1,49 % | $285,73 | $288,06 | $281,00 | 693,10K |
| 2026-08-12 | $282,94 | -1,63 % | $283,80 | $288,92 | $281,88 | 879,60K |
| 2026-08-11 | $287,63 | -1,95 % | $291,86 | $295,87 | $287,30 | 748,30K |
| 2026-08-10 | $293,34 | -0,41 % | $292,35 | $296,95 | $292,12 | 1,28M |
| 2026-08-07 | $294,56 | +0,69 % | $294,32 | $296,15 | $291,76 | 556,60K |
| 2026-08-06 | $292,53 | -0,30 % | $293,82 | $297,97 | $289,57 | 615,70K |
| 2026-08-05 | $293,41 | -1,94 % | $302,13 | $302,60 | $292,37 | 1,05M |
| 2026-08-04 | $299,20 | +0,10 % | $294,65 | $300,62 | $293,29 | 821,30K |
| 2026-08-03 | $298,89 | +3,06 % | $292,20 | $303,00 | $289,51 | 861,50K |
| 2026-07-31 | $290,02 | +1,20 % | $283,66 | $294,12 | $280,35 | 1,11M |
| 2026-07-30 | $286,58 | -1,49 % | $282,26 | $288,41 | $278,96 | 744,80K |
| 2026-07-29 | $290,92 | +3,48 % | $282,98 | $295,36 | $282,98 | 862,80K |
| 2026-07-28 | $281,15 | +2,30 % | $280,73 | $284,35 | $278,16 | 720,10K |
| 2026-07-27 | $274,82 | -1,85 % | $284,79 | $284,80 | $272,92 | 821,90K |
| 2026-07-24 | $280,00 | +7,04 % | $263,82 | $280,45 | $256,83 | 2,09M |
| 2026-07-23 | $261,58 | -0,38 % | $263,23 | $266,00 | $255,21 | 1,11M |
| 2026-07-22 | $262,59 | -1,34 % | $269,05 | $269,05 | $260,16 | 760,20K |
| 2026-07-21 | $266,15 | -4,13 % | $274,21 | $276,94 | $265,06 | 1,10M |
| 2026-07-20 | $277,61 | -0,02 % | $277,66 | $280,59 | $275,53 | 680,90K |
| 2026-07-17 | $277,66 | +0,89 % | $273,60 | $278,90 | $273,19 | 648,10K |
| 2026-07-16 | $275,22 | +1,74 % | $275,05 | $278,51 | $269,80 | 710,50K |
| 2026-07-15 | $270,52 | +0,62 % | $268,61 | $271,77 | $266,93 | 831,20K |
| 2026-07-14 | $268,85 | -0,54 % | $266,17 | $270,49 | $265,16 | 513,10K |
| 2026-07-13 | $270,31 | +0,07 % | $272,00 | $273,44 | $269,27 | 457,70K |
| 2026-07-10 | $270,11 | +0,05 % | $271,74 | $272,07 | $267,35 | 369,70K |
| 2026-07-09 | $269,98 | +0,90 % | $264,55 | $270,06 | $262,20 | 801,40K |
| 2026-07-08 | $267,58 | +0,30 % | $265,58 | $272,00 | $265,33 | 844,90K |
| 2026-07-07 | $266,78 | +2,95 % | $264,68 | $269,34 | $262,12 | 733,20K |
| 2026-07-06 | $259,13 | +1,05 % | $255,14 | $259,33 | $253,96 | 692,10K |
| 2026-07-02 | $256,43 | +0,21 % | $254,71 | $259,66 | $254,31 | 631,00K |
| 2026-07-01 | $255,90 | +1,73 % | $255,83 | $259,73 | $254,31 | 635,70K |
| 2026-06-30 | $251,56 | -0,37 % | $250,29 | $253,45 | $247,26 | 731,60K |
| 2026-06-29 | $252,49 | -1,22 % | $257,45 | $260,00 | $249,33 | 888,60K |
| 2026-06-26 | $255,62 | +1,90 % | $253,96 | $256,21 | $252,62 | 1,05M |
| 2026-06-25 | $250,85 | -0,49 % | $248,49 | $256,55 | $245,17 | 744,10K |
| 2026-06-24 | $252,08 | +1,97 % | $246,74 | $254,30 | $245,79 | 1,13M |
| 2026-06-23 | $247,22 | -0,19 % | $250,00 | $251,04 | $245,37 | 1,18M |
| 2026-06-22 | $247,69 | -6,40 % | $261,06 | $264,39 | $244,74 | 1,69M |
| 2026-06-18 | $264,64 | -0,11 % | $267,44 | $267,99 | $262,13 | 1,82M |
| 2026-06-17 | $264,92 | -3,27 % | $270,45 | $271,19 | $263,80 | 612,70K |
| 2026-06-16 | $273,87 | +0,33 % | $273,40 | $276,35 | $272,22 | 554,70K |
| 2026-06-15 | $272,96 | -2,48 % | $279,21 | $280,49 | $269,42 | 778,10K |
| 2026-06-12 | $279,89 | +0,11 % | $280,02 | $281,74 | $278,61 | 513,90K |
| 2026-06-11 | $279,57 | -2,96 % | $287,65 | $287,65 | $278,81 | 700,50K |
| 2026-06-10 | $288,09 | +1,48 % | $283,79 | $289,65 | $281,42 | 972,40K |
| 2026-06-09 | $283,89 | +0,17 % | $283,54 | $287,67 | $280,38 | 739,90K |
| 2026-06-08 | $283,41 | -3,90 % | $290,20 | $292,51 | $283,05 | 962,10K |
| 2026-06-05 | $294,92 | +0,38 % | $292,97 | $295,83 | $291,06 | 516,70K |
| 2026-06-04 | $293,79 | -1,11 % | $299,99 | $300,19 | $293,62 | 475,00K |
| 2026-06-03 | $297,08 | -0,11 % | $296,94 | $299,08 | $292,67 | 492,40K |
| 2026-06-02 | $297,41 | +0,28 % | $293,45 | $302,97 | $292,48 | 933,90K |
| 2026-06-01 | $296,59 | +3,93 % | $286,11 | $299,49 | $285,42 | 888,60K |
| 2026-05-29 | $285,38 | -3,63 % | $296,59 | $296,59 | $281,99 | 1,82M |
| 2026-05-28 | $296,14 | +0,17 % | $296,24 | $298,57 | $294,90 | 547,00K |
| 2026-05-27 | $295,65 | -3,65 % | $305,30 | $305,52 | $295,01 | 877,80K |
| 2026-05-26 | $306,86 | -1,01 % | $310,12 | $311,41 | $305,95 | 773,10K |
| 2026-05-22 | $310,00 | +1,33 % | $305,92 | $312,48 | $304,91 | 896,50K |