Holen Sie sich die Stockscreener-App
242.32
0.10%
-0.25
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $244.4 | $240.5 | $3.97 | 1,632,951.0 | -0.10% |
| 2025-12-09 | $251.4 | $238.9 | $12.56 | 824,886.0 | -3.34% |
| 2025-12-08 | $251.0 | $247.1 | $3.95 | 628,524.0 | +0.57% |
| 2025-12-05 | $250.9 | $247.7 | $3.18 | 513,871.0 | +0.41% |
| 2025-12-04 | $252.5 | $247.6 | $4.90 | 457,148.0 | -0.57% |
| 2025-12-03 | $255.9 | $248.8 | $7.07 | 1,410,773.0 | -1.47% |
| 2025-12-02 | $256.4 | $251.1 | $5.28 | 642,241.0 | +1.06% |
| 2025-12-01 | $254.2 | $249.9 | $4.27 | 969,907.0 | -0.38% |
| 2025-11-28 | $254.6 | $251.5 | $3.03 | 2,027,212.0 | -0.27% |
| 2025-11-26 | $256.0 | $251.8 | $4.20 | 597,481.0 | -1.18% |
| 2025-11-25 | $257.1 | $248.2 | $8.87 | 700,808.0 | +2.45% |
| 2025-11-24 | $253.1 | $248.1 | $4.95 | 1,414,935.0 | -0.74% |
| 2025-11-21 | $254.7 | $246.1 | $8.67 | 1,217,390.0 | +1.21% |
| 2025-11-20 | $249.7 | $246.5 | $3.26 | 2,321,834.0 | +1.08% |
| 2025-11-19 | $248.7 | $244.1 | $4.61 | 952,151.0 | -1.55% |
| 2025-11-18 | $252.9 | $247.9 | $4.99 | 896,403.0 | -0.22% |
| 2025-11-17 | $255.3 | $247.7 | $7.59 | 778,954.0 | -1.06% |
| 2025-11-14 | $254.9 | $247.4 | $7.41 | 671,433.0 | +0.54% |
| 2025-11-13 | $255.7 | $250.1 | $5.57 | 1,032,951.0 | +0.41% |
| 2025-11-12 | $252.8 | $247.1 | $5.73 | 986,918.0 | +0.73% |
| 2025-11-11 | $249.9 | $246.0 | $3.90 | 534,892.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $256.4 | $238.9 | $17.48 | 8,713,252.0 | -3.84% |
| 2025-11 | $257.1 | $236.5 | $20.62 | 19,359,566.0 | +5.08% |
| 2025-10 | $279.9 | $225.4 | $54.46 | 22,308,568.0 | -14.23% |
| 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% |
2.79%
2.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):