VeriSign Inc
WKN: 911090 / ISIN: US92343E1029Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.11.24 | 177,99 | 183,25 | 177,95 | 181,41 | 221438 |
| 19.11.24 | 177,52 | 179,45 | 177,52 | 178,25 | 211562 |
| 18.11.24 | 180,10 | 181,00 | 178,37 | 179,20 | 245592 |
| 15.11.24 | 184,32 | 185,27 | 180,37 | 180,88 | 251955 |
| 14.11.24 | 184,05 | 185,78 | 183,75 | 184,36 | 285723 |
| 13.11.24 | 183,66 | 185,14 | 183,05 | 185,01 | 237234 |
| 12.11.24 | 184,62 | 185,12 | 183,41 | 184,04 | 128269 |
| 11.11.24 | 184,21 | 186,55 | 184,15 | 185,15 | 100946 |
| 08.11.24 | 186,27 | 186,60 | 183,32 | 183,56 | 214590 |
| 07.11.24 | 186,58 | 187,32 | 185,82 | 185,96 | 278912 |
| 06.11.24 | 182,96 | 186,72 | 182,57 | 186,60 | 326534 |
| 05.11.24 | 177,51 | 179,28 | 177,51 | 179,15 | 259678 |
| 04.11.24 | 176,69 | 177,89 | 175,93 | 177,89 | 147828 |
| 01.11.24 | 176,16 | 177,76 | 175,63 | 176,68 | 252324 |
| 31.10.24 | 177,35 | 179,08 | 176,46 | 176,84 | 347308 |
| 30.10.24 | 178,60 | 179,03 | 176,83 | 177,42 | 189923 |
| 29.10.24 | 178,36 | 180,16 | 178,33 | 178,69 | 181008 |
| 28.10.24 | 182,65 | 184,18 | 178,52 | 179,07 | 316060 |
| 25.10.24 | 187,00 | 191,79 | 180,62 | 181,26 | 392567 |
| 24.10.24 | 185,81 | 186,83 | 184,75 | 185,12 | 307600 |
| 23.10.24 | 186,58 | 187,21 | 185,48 | 185,75 | 219173 |
| 22.10.24 | 186,34 | 187,25 | 185,38 | 186,89 | 204053 |
| 21.10.24 | 187,04 | 187,48 | 185,54 | 187,17 | 204781 |
| 18.10.24 | 185,90 | 188,14 | 185,90 | 187,72 | 208735 |
| 17.10.24 | 186,65 | 186,72 | 184,49 | 185,88 | 373228 |
