Holen Sie sich die Stockscreener-App
272.98
0.89%
-2.46
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 |
|---|---|---|---|---|---|
| 2025-10-03 | $274.6 | $271.0 | $3.60 | 502,373.0 | -0.89% |
| 2025-10-02 | $276.1 | $272.3 | $3.80 | 609,550.0 | +0.19% |
| 2025-10-01 | $279.9 | $272.6 | $7.31 | 850,959.0 | -1.66% |
| 2025-09-30 | $285.1 | $273.7 | $11.35 | 1,055,446.0 | -1.67% |
| 2025-09-29 | $288.1 | $284.1 | $4.00 | 1,116,966.0 | -0.04% |
| 2025-09-26 | $285.6 | $282.7 | $2.90 | 467,161.0 | +0.26% |
| 2025-09-25 | $286.5 | $282.9 | $3.62 | 534,148.0 | -0.55% |
| 2025-09-24 | $287.8 | $283.9 | $3.84 | 351,978.0 | -0.48% |
| 2025-09-23 | $287.3 | $280.7 | $6.61 | 752,497.0 | +1.38% |
| 2025-09-22 | $284.0 | $280.2 | $3.77 | 934,775.0 | +0.16% |
| 2025-09-19 | $288.5 | $282.0 | $6.50 | 1,478,511.0 | -1.26% |
| 2025-09-18 | $290.0 | $285.8 | $4.23 | 639,625.0 | -0.66% |
| 2025-09-17 | $290.6 | $286.7 | $3.91 | 521,230.0 | +0.10% |
| 2025-09-16 | $288.6 | $285.4 | $3.19 | 458,568.0 | -0.17% |
| 2025-09-15 | $290.8 | $286.4 | $4.42 | 694,574.0 | +0.85% |
| 2025-09-12 | $289.9 | $285.4 | $4.51 | 449,598.0 | -1.33% |
| 2025-09-11 | $290.8 | $283.7 | $7.09 | 688,224.0 | +2.08% |
| 2025-09-10 | $288.1 | $282.8 | $5.35 | 555,255.0 | -0.78% |
| 2025-09-09 | $286.0 | $279.6 | $6.40 | 1,531,300.0 | +0.99% |
| 2025-09-08 | $285.0 | $280.1 | $4.87 | 848,617.0 | +1.01% |
| 2025-09-05 | $280.2 | $277.3 | $2.96 | 651,670.0 | +1.09% |
| 2025-09-04 | $277.5 | $271.5 | $6.00 | 448,072.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $279.9 | $271.0 | $8.83 | 2,465,255.0 | -2.36% |
| 2025-09 | $290.8 | $269.5 | $21.32 | 15,210,211.0 | +2.27% |
| 2025-08 | $275.9 | $261.2 | $14.69 | 18,222,083.0 | +1.67% |
| 2025-07 | $310.6 | $263.9 | $46.66 | 20,712,887.0 | -6.90% |
| 2025-06 | $290.4 | $270.0 | $20.38 | 13,614,069.0 | +5.99% |
| 2025-05 | $288.9 | $265.2 | $23.71 | 19,049,702.0 | -3.42% |
| 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% |
0.18%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):