Holen Sie sich die Stockscreener-App
281.41
1.33%
-3.80
Handel nachbörslich:
281.41
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt VRSN?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Verisign Inc-Aktien (VRSN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $285.3 | $280.5 | $4.81 | 637,629.0 | -1.33% |
| 2025-05-08 | $288.0 | $284.4 | $3.58 | 923,444.0 | -0.76% |
| 2025-05-07 | $288.9 | $283.0 | $5.99 | 1,188,021.0 | +1.47% |
| 2025-05-06 | $285.2 | $282.1 | $3.08 | 906,183.0 | -0.47% |
| 2025-05-05 | $285.7 | $281.4 | $4.33 | 847,403.0 | +0.16% |
| 2025-05-02 | $284.4 | $280.6 | $3.79 | 1,003,064.0 | +1.57% |
| 2025-05-01 | $283.6 | $278.1 | $5.55 | 1,239,503.0 | -0.86% |
| 2025-04-30 | $282.5 | $275.2 | $7.27 | 1,246,997.0 | +1.35% |
| 2025-04-29 | $279.2 | $275.0 | $4.21 | 887,824.0 | +0.79% |
| 2025-04-28 | $279.9 | $273.1 | $6.84 | 1,123,812.0 | +1.25% |
| 2025-04-25 | $276.7 | $250.3 | $26.40 | 1,386,932.0 | +8.00% |
| 2025-04-24 | $256.1 | $250.1 | $6.03 | 1,132,715.0 | +0.49% |
| 2025-04-23 | $252.2 | $248.7 | $3.57 | 802,243.0 | +1.32% |
| 2025-04-22 | $248.4 | $242.1 | $6.26 | 623,123.0 | +2.79% |
| 2025-04-21 | $246.6 | $239.4 | $7.18 | 569,714.0 | -2.16% |
| 2025-04-17 | $248.0 | $244.8 | $3.16 | 429,791.0 | +0.30% |
| 2025-04-16 | $251.0 | $244.4 | $6.61 | 606,606.0 | -1.72% |
| 2025-04-15 | $251.2 | $246.2 | $5.05 | 557,579.0 | +1.22% |
| 2025-04-14 | $249.1 | $243.7 | $5.41 | 801,043.0 | +0.04% |
| 2025-04-11 | $249.1 | $242.2 | $6.86 | 626,252.0 | +1.75% |
| 2025-04-10 | $244.7 | $235.5 | $9.19 | 760,445.0 | -0.72% |
Verisign Inc-Aktien (VRSN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Verisign Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VRSN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Verisign Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Verisign Inc-Aktien (VRSN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $288.9 | $278.1 | $10.87 | 7,382,876.0 | -0.25% |
| 2025-04 | $282.5 | $229.3 | $53.15 | 19,724,303.0 | +11.13% |
| 2025-03 | $256.4 | $232.7 | $23.69 | 15,280,968.0 | +6.72% |
| 2025-02 | $239.9 | $211.8 | $28.16 | 16,064,252.0 | +10.64% |
| 2025-01 | $217.7 | $203.7 | $14.00 | 13,794,863.0 | +3.88% |
Verisign Inc-Aktien (VRSN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $206.2 | $185.4 | $20.78 | 12,039,442.0 | +9.57% |
| 2024-11 | $195.1 | $175.6 | $19.51 | 12,250,827.0 | +5.85% |
| 2024-10 | $191.8 | $176.4 | $15.39 | 12,827,979.0 | -6.91% |
| 2024-09 | $191.5 | $177.9 | $13.62 | 13,158,185.0 | +3.30% |
| 2024-08 | $190.5 | $172.5 | $18.00 | 13,969,059.0 | -1.66% |
| 2024-07 | $191.2 | $173.4 | $17.84 | 14,848,733.0 | +5.18% |
| 2024-06 | $183.5 | $173.3 | $10.16 | 13,390,683.0 | +2.00% |
| 2024-05 | $175.5 | $167.0 | $8.48 | 17,051,782.0 | +2.86% |
| 2024-04 | $192.2 | $169.4 | $22.87 | 17,076,605.0 | -10.57% |
| 2024-03 | $195.9 | $185.2 | $10.68 | 11,305,436.0 | -2.96% |
| 2024-02 | $203.0 | $191.5 | $11.54 | 13,219,166.0 | -1.81% |
| 2024-01 | $208.0 | $196.4 | $11.59 | 9,519,269.0 | -3.44% |
Verisign Inc-Aktien (VRSN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $220.9 | $203.0 | $17.91 | 12,083,151.0 | -2.94% |
| 2023-11 | $216.0 | $194.5 | $21.53 | 12,217,663.0 | +6.28% |
| 2023-10 | $216.6 | $188.4 | $28.12 | 11,925,185.0 | -1.42% |
| 2023-09 | $209.3 | $198.3 | $10.97 | 10,018,729.0 | -2.53% |
| 2023-08 | $212.4 | $200.1 | $12.32 | 8,606,248.0 | -1.50% |
| 2023-07 | $225.5 | $206.0 | $19.58 | 9,695,562.0 | -6.65% |
| 2023-06 | $227.3 | $217.8 | $9.50 | 9,637,935.0 | +1.19% |
| 2023-05 | $229.7 | $216.9 | $12.83 | 9,940,307.0 | +0.69% |
| 2023-04 | $221.9 | $210.0 | $11.91 | 7,504,096.0 | +4.95% |
| 2023-03 | $211.7 | $189.5 | $22.17 | 14,049,116.0 | +7.37% |
| 2023-02 | $224.6 | $196.5 | $28.05 | 12,158,365.0 | -9.73% |
| 2023-01 | $219.8 | $199.7 | $20.12 | 10,869,211.0 | +6.14% |
0.50%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):