179.15
price up icon0.73%   1.29
after-market Handel nachbörslich: 179.15
loading

Verisign Inc-Aktien (VRSN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-05 $179.4 $177.0 $2.35 572,634.0 +0.73%
2024-11-04 $177.9 $175.9 $2.00 520,168.0 +0.67%
2024-11-01 $177.8 $175.6 $2.23 616,662.0 -0.09%
2024-10-31 $179.2 $176.4 $2.77 700,522.0 -0.31%
2024-10-30 $179.7 $176.8 $2.89 766,183.0 -0.77%
2024-10-29 $180.2 $178.3 $1.85 799,780.0 -0.17%
2024-10-28 $184.4 $178.5 $5.95 861,030.0 -1.21%
2024-10-25 $191.8 $180.6 $11.21 945,995.0 -2.09%
2024-10-24 $186.9 $184.7 $2.23 664,217.0 -0.34%
2024-10-23 $187.2 $185.5 $1.74 553,618.0 -0.61%
2024-10-22 $187.2 $185.2 $2.09 460,717.0 -0.15%
2024-10-21 $187.5 $185.5 $2.02 431,015.0 -0.29%
2024-10-18 $188.2 $185.9 $2.38 416,017.0 +0.99%
2024-10-17 $187.0 $184.4 $2.61 1,137,067.0 -0.63%
2024-10-16 $188.6 $185.8 $2.88 411,932.0 -0.54%
2024-10-15 $191.1 $187.9 $3.21 455,504.0 -0.17%
2024-10-14 $189.5 $187.6 $1.84 410,651.0 +0.15%
2024-10-11 $188.4 $186.0 $2.45 492,881.0 +0.66%
2024-10-10 $187.2 $184.7 $2.51 401,265.0 +0.46%
2024-10-09 $186.6 $185.0 $1.62 422,131.0 +0.33%
2024-10-08 $185.8 $183.9 $1.96 376,506.0 +0.55%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $179.4 $175.6 $3.75 2,282,098.0 +1.31%
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%

Verisign Inc-Aktien (VRSN) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $209.2 $193.8 $15.32 18,803,443.0 +2.82%
2022-11 $203.0 $175.2 $27.79 13,593,238.0 -0.32%
2022-10 $203.7 $169.2 $34.43 14,769,134.0 +15.41%
2022-09 $191.8 $171.1 $20.62 15,739,649.0 -4.68%
2022-08 $206.6 $180.0 $26.62 11,639,951.0 -3.67%
2022-07 $189.8 $162.8 $27.00 11,351,715.0 +13.05%
2022-06 $182.3 $155.2 $27.02 14,512,800.0 -4.14%
2022-05 $186.7 $159.7 $27.05 21,585,858.0 -2.32%
2022-04 $228.8 $178.2 $50.65 12,584,826.0 -19.68%
2022-03 $226.0 $198.5 $27.43 15,175,477.0 +4.09%
2022-02 $225.3 $199.3 $25.94 11,664,738.0 -1.59%
2022-01 $253.9 $204.2 $49.70 12,310,684.0 -14.44%
software_infrastructure ZS
$186.91
price up icon 1.09%
software_infrastructure NET
$87.71
price up icon 1.41%
software_infrastructure SQ
$72.38
price down icon 0.43%
$77.92
price down icon 1.17%
$307.58
price up icon 2.91%
$521.98
price down icon 0.48%
Kapitalisierung:     |  Volumen (24h):