גלובס פיננסי

נתוני המסחר בארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וריסיין > גרפים

עדכון אחרון 16.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וריסיין

VeriSign

מניה VRSN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	248.045	248.045	248.045	248.045	0.00
16:50	247.42	247.42	247.42	247.42	2,633.00
17:00	247.27	247.27	247.27	247.27	4,389.00
17:10	247.86	247.86	247.86	247.86	1,622.00
17:20	247.43	247.43	247.43	247.43	11,196.00
17:30	247.84	247.84	247.84	247.84	2,871.00
17:40	248.065	248.065	248.065	248.065	4,967.00
17:50	248.36	248.36	248.36	248.36	4,189.00
18:00	248.16	248.16	248.16	248.16	2,330.00
18:10	248.21	248.21	248.21	248.21	4,329.00
18:20	248.65	248.65	248.65	248.65	11,063.00
18:30	249.15	249.15	249.15	249.15	4,109.00
18:40	249.2518	249.2518	249.2518	249.2518	1,977.00
18:50	249.97	249.97	249.97	249.97	2,050.00
19:00	249.965	249.965	249.965	249.965	3,520.00
19:10	250.025	250.025	250.025	250.025	4,516.00
19:20	249.61	249.61	249.61	249.61	3,418.00
19:30	249.54	249.54	249.54	249.54	3,684.00
19:40	249.455	249.455	249.455	249.455	2,982.00
19:50	249.54	249.54	249.54	249.54	4,753.00
20:00	249.46	249.46	249.46	249.46	3,004.00
20:10	249.44	249.44	249.44	249.44	4,193.00
20:20	249.37	249.37	249.37	249.37	1,974.00
20:30	249.15	249.15	249.15	249.15	3,205.00
20:40	249.27	249.27	249.27	249.27	2,402.00
20:50	249.0875	249.0875	249.0875	249.0875	2,734.00
21:00	249.27	249.27	249.27	249.27	1,920.00
21:10	249.18	249.18	249.18	249.18	3,601.00
21:20	249.24	249.24	249.24	249.24	4,019.00
21:30	249.2	249.2	249.2	249.2	1,281.00
21:40	249.215	249.215	249.215	249.215	1,984.00
21:50	249.4248	249.4248	249.4248	249.4248	2,983.00
22:00	249.34	249.34	249.34	249.34	3,322.00
22:10	249.23	249.23	249.23	249.23	2,323.00
22:20	248.8801	248.8801	248.8801	248.8801	3,914.00
22:30	248.74	248.74	248.74	248.74	3,532.00
22:40	249.26	249.26	249.26	249.26	8,537.00
22:50	249.75	249.75	249.75	249.75	13,222.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.01.2026 17:00	250.65	249.53	249.53	250.52	125,120.00
14.01.2026 17:30	250.5	248.45	250.37	248.4825	154,746.00
14.01.2026 18:00	248.64	247.86	248.42	248.15	235,382.00
14.01.2026 18:30	248.53	247	248.53	247.17	380,409.00
14.01.2026 19:00	248.12	247.05	247.37	247.92	561,251.00
14.01.2026 19:30	248.86	247.57	247.64	248.545	806,726.00
14.01.2026 20:00	248.86	247.9145	248.4825	248.01	811,377.00
14.01.2026 20:30	248.025	247.085	248.025	247.46	942,998.00
14.01.2026 21:00	248.11	247.09	247.09	247.26	1,348,564.00
14.01.2026 21:30	247.39	246.45	247.34	246.62	1,385,027.00
14.01.2026 22:00	248.3162	246.19	246.27	248.06	1,774,249.00
14.01.2026 22:30	249.355	248.425	248.425	249.25	1,766,537.00
15.01.2026 16:30	250.62	245.3113	248.93	250.56	128,104.00
15.01.2026 17:00	250.44	248.09	250.44	249.01	245,467.00
15.01.2026 17:30	249.74	248.79	249.19	249.384	213,057.00
15.01.2026 18:00	251.99	249.9078	250.02	251.935	388,016.00
15.01.2026 18:30	251.4	249.53	251.4	249.58	448,276.00
15.01.2026 19:00	249.8129	248.93	249.68	248.975	561,428.00
15.01.2026 19:30	249.67	248.83	249.31	248.865	581,621.00
15.01.2026 20:00	249.54	249.14	249.14	249.515	380,418.00
15.01.2026 20:30	249.94	249.12	249.515	249.94	1,115,568.00
15.01.2026 21:00	249.94	249.5	249.89	249.68	1,403,184.00
15.01.2026 21:30	249.725	249.28	249.55	249.45	1,344,311.00
15.01.2026 22:00	249.755	249.475	249.475	249.585	1,505,213.00
15.01.2026 22:30	249.74	248.72	249.69	249.07	2,524,648.00
16.01.2026 16:30	248.755	246.9	248.31	247.63	306,325.00
16.01.2026 17:00	248.345	246.828	247.6475	248.345	390,963.00
16.01.2026 17:30	248.575	247.895	248.37	248.325	351,329.00
16.01.2026 18:00	249.2	247.72	248.24	249.2	534,614.00
16.01.2026 18:30	250.04	249.2518	249.32	249.96	611,350.00
16.01.2026 19:00	250.055	249.45	249.96	249.48	974,888.00
16.01.2026 19:30	249.54	249.13	249.48	249.325	683,386.00
16.01.2026 20:00	249.57	249.15	249.39	249.25	742,503.00
16.01.2026 20:30	249.41	249.0527	249.32	249.27	787,118.00
16.01.2026 21:00	249.5132	249.0248	249.36	249.16	981,603.00
16.01.2026 21:30	249.535	249.01	249.19	249.1	576,273.00
16.01.2026 22:00	249.335	248.645	249.21	248.675	1,261,679.00
16.01.2026 22:30	249.86	248.8	248.8	249.5	2,233,922.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.01.2025	211.49	207.75	209.80	210.42	780,566.00
22.01.2025	209.66	206.93	209.09	207.13	654,276.00
23.01.2025	207.69	205.37	206.50	206.65	629,752.00
24.01.2025	210.88	206.01	206.02	210.73	563,146.00
27.01.2025	214.79	209.79	209.94	212.69	714,945.00
28.01.2025	216.83	212.02	213.00	213.17	654,815.00
29.01.2025	214.78	212.84	213.99	213.78	461,159.00
30.01.2025	216.30	212.89	213.80	214.01	460,367.00
31.01.2025	217.66	214.93	215.22	215.00	689,022.00
03.02.2025	214.55	211.79	212.53	214.39	103,900.00
04.02.2025	219.57	216.89	219.30	218.50	740,408.00
05.02.2025	221.52	217.96	218.00	221.48	249,147.00
06.02.2025	222.25	218.89	221.00	220.18	903,687.00
07.02.2025	224.00	216.43	217.66	221.39	1,119,036.00
10.02.2025	223.74	219.11	222.10	222.24	609,408.00
11.02.2025	227.50	220.62	221.66	227.38	843,317.00
12.02.2025	228.45	224.48	225.68	227.49	859,979.00
13.02.2025	230.30	227.69	227.84	229.40	313,435.00
14.02.2025	229.60	226.50	229.00	229.24	726,131.00
18.02.2025	232.04	228.80	230.00	231.18	957,499.00
19.02.2025	232.48	229.50	230.77	231.73	665,314.00
20.02.2025	234.28	230.78	230.81	233.88	794,819.00
21.02.2025	236.20	231.64	233.89	231.87	972,149.00
24.02.2025	234.22	231.25	232.51	233.15	1,081,213.00
25.02.2025	239.05	232.90	233.09	238.24	1,312,625.00
26.02.2025	239.84	236.84	238.06	237.07	730,868.00
27.02.2025	239.95	234.69	236.54	235.03	851,498.00
28.02.2025	238.04	233.79	234.70	237.88	1,322,605.00
03.03.2025	242.23	237.75	237.88	240.16	1,090,233.00
04.03.2025	242.04	236.59	240.95	237.04	1,056,779.00
05.03.2025	241.07	235.50	235.50	240.93	737,623.00
06.03.2025	241.69	238.12	240.05	239.94	776,490.00
07.03.2025	241.40	235.61	238.70	240.47	653,084.00
10.03.2025	242.18	236.73	238.60	239.02	787,287.00
11.03.2025	239.08	234.48	238.70	236.54	918,153.00
12.03.2025	238.60	234.53	238.41	235.60	712,716.00
13.03.2025	235.56	232.66	234.00	233.56	593,966.00
14.03.2025	239.00	234.62	234.62	238.35	570,399.00
17.03.2025	240.09	236.90	237.02	238.52	783,709.00
18.03.2025	239.90	236.49	238.07	239.82	585,271.00
19.03.2025	242.52	239.01	239.98	242.21	659,531.00
20.03.2025	243.05	239.57	240.92	242.31	742,070.00
21.03.2025	245.67	240.67	241.84	244.51	2,031,213.00
24.03.2025	247.30	244.52	246.73	245.36	832,186.00
25.03.2025	247.47	244.24	245.79	245.81	657,466.00
26.03.2025	249.01	246.20	246.28	248.13	568,529.00
27.03.2025	256.35	247.99	248.27	254.74	884,848.00
28.03.2025	254.26	250.82	253.63	250.92	746,557.00
31.03.2025	254.63	248.88	249.96	253.87	767,795.00
01.04.2025	257.70	253.15	255.08	254.98	884,492.00
02.04.2025	257.01	251.86	253.73	255.50	722,688.00
03.04.2025	258.67	252.80	254.23	255.43	1,214,299.00
04.04.2025	253.37	239.92	246.78	240.20	1,657,228.00
07.04.2025	240.47	230.00	235.10	234.49	1,486,664.00
08.04.2025	241.95	232.89	239.36	235.49	833,007.00
09.04.2025	245.51	229.34	233.31	244.63	1,165,974.00
10.04.2025	244.66	235.47	241.89	242.87	760,455.00
11.04.2025	249.10	242.24	244.00	247.13	626,234.00
14.04.2025	249.10	243.69	249.10	247.22	801,056.00
15.04.2025	251.20	246.15	247.83	250.23	557,605.00
16.04.2025	251.00	244.39	249.19	245.93	606,586.00
17.04.2025	247.97	244.81	245.79	246.67	429,420.00
21.04.2025	246.58	239.40	245.86	241.34	568,967.00
22.04.2025	248.41	242.15	244.40	248.08	623,254.00
23.04.2025	252.22	248.65	248.97	251.36	802,368.00
24.04.2025	256.13	250.09	252.78	252.59	1,129,326.00
25.04.2025	276.71	250.31	252.00	272.79	1,387,069.00
28.04.2025	279.94	273.10	274.91	276.19	1,123,886.00
29.04.2025	279.24	275.03	275.03	278.36	887,845.00
30.04.2025	282.49	275.22	278.27	282.12	1,247,020.00
01.05.2025	283.63	278.08	282.72	279.70	1,238,867.00
02.05.2025	284.42	280.63	280.63	284.09	1,003,162.00
05.05.2025	285.73	281.40	282.10	284.55	847,402.00
06.05.2025	285.17	282.09	283.00	283.22	906,221.00
07.05.2025	288.95	282.96	283.21	287.38	1,188,058.00
08.05.2025	288.03	284.45	287.95	285.21	923,391.00
09.05.2025	285.30	280.50	284.72	281.41	637,630.00
12.05.2025	285.00	274.45	284.80	279.59	1,553,852.00
13.05.2025	282.38	275.61	280.15	275.95	880,825.00
14.05.2025	277.07	274.28	275.42	276.40	748,114.00
15.05.2025	281.75	276.44	276.66	281.64	793,141.00
16.05.2025	283.39	279.65	280.50	283.14	710,198.00
19.05.2025	284.08	281.66	282.00	282.49	488,664.00
20.05.2025	283.00	278.36	281.78	280.84	728,685.00
21.05.2025	282.00	279.30	279.42	281.08	786,718.00
22.05.2025	282.77	279.64	280.93	281.86	907,858.00
23.05.2025	282.10	279.09	280.39	279.76	556,556.00
27.05.2025	282.85	265.24	282.00	269.56	1,191,658.00
28.05.2025	272.31	268.49	268.49	269.14	700,574.00
29.05.2025	269.61	266.02	269.18	268.68	711,400.00
30.05.2025	272.83	268.02	268.47	272.47	1,539,203.00
02.06.2025	275.76	270.00	271.00	275.56	665,752.00
03.06.2025	276.63	270.26	275.44	275.76	854,940.00
04.06.2025	276.27	273.86	275.06	274.49	582,152.00
05.06.2025	279.62	273.80	275.46	277.89	707,984.00
06.06.2025	285.51	277.42	277.95	285.02	654,606.00
09.06.2025	285.50	278.46	284.20	279.88	958,789.00
10.06.2025	280.52	274.53	280.52	278.49	650,287.00
11.06.2025	280.58	277.81	278.16	279.83	500,807.00
12.06.2025	282.10	277.94	280.19	281.81	676,442.00
13.06.2025	282.11	278.94	279.64	279.90	427,170.00
16.06.2025	282.57	278.83	281.06	281.08	427,013.00
17.06.2025	285.50	279.52	280.68	283.96	768,381.00
18.06.2025	284.44	279.76	283.78	281.16	682,607.00
20.06.2025	283.04	278.36	282.00	280.73	1,013,326.00
23.06.2025	283.86	279.10	280.46	282.89	649,011.00
24.06.2025	285.21	280.77	283.93	285.03	572,097.00
25.06.2025	284.60	281.91	284.42	282.44	419,504.00
26.06.2025	284.22	280.79	283.96	283.21	512,080.00
27.06.2025	288.34	282.00	282.08	287.68	1,009,908.00
30.06.2025	290.38	286.87	288.30	288.80	832,830.00
01.07.2025	290.37	283.65	290.17	289.08	650,206.00
02.07.2025	287.51	277.00	286.21	282.02	956,651.00
03.07.2025	286.57	281.97	283.00	286.32	439,140.00
07.07.2025	289.00	285.99	285.99	287.49	563,190.00
08.07.2025	287.31	281.10	287.10	286.85	777,984.00
09.07.2025	291.54	284.80	287.06	289.76	694,534.00
10.07.2025	289.96	284.20	288.75	285.29	580,071.00
11.07.2025	284.63	280.44	284.22	281.39	523,193.00
14.07.2025	285.00	281.00	281.04	282.81	548,811.00
15.07.2025	282.84	280.24	282.84	281.49	465,030.00
16.07.2025	283.40	278.71	281.46	283.27	541,369.00
17.07.2025	283.29	279.30	282.03	280.86	499,744.00
18.07.2025	283.68	279.16	280.86	283.43	359,439.00
21.07.2025	285.74	281.21	283.65	284.17	475,377.00
22.07.2025	288.37	283.29	284.39	287.92	610,479.00
23.07.2025	289.95	283.89	286.68	289.36	675,467.00
24.07.2025	289.99	286.39	288.98	286.67	815,211.00
25.07.2025	308.00	288.12	295.00	305.79	1,260,001.00
28.07.2025	310.60	304.84	305.00	305.98	467,737.00
29.07.2025	288.00	273.26	288.00	277.47	3,755,276.00
30.07.2025	277.25	263.94	277.04	266.98	3,034,759.00
31.07.2025	269.12	264.71	267.74	268.87	2,232,867.00
01.08.2025	268.83	264.05	268.17	265.37	1,337,262.00
04.08.2025	268.70	262.56	266.66	268.29	1,194,182.00
05.08.2025	270.50	263.92	269.50	268.23	939,584.00
06.08.2025	273.38	266.11	268.09	273.22	891,933.00
07.08.2025	275.41	270.67	274.44	273.99	952,825.00
08.08.2025	275.92	269.83	273.61	271.89	613,077.00
11.08.2025	273.78	267.04	271.30	267.42	1,229,977.00
12.08.2025	267.42	261.88	264.50	263.02	1,195,405.00
13.08.2025	268.89	261.23	263.02	267.50	811,843.00
14.08.2025	267.70	264.30	267.08	266.82	811,043.00
15.08.2025	270.87	266.00	266.95	269.89	1,296,188.00
18.08.2025	270.85	266.10	270.53	267.65	560,653.00
19.08.2025	269.60	266.22	267.59	269.23	594,512.00
20.08.2025	271.81	268.29	269.23	271.42	668,672.00
21.08.2025	273.18	270.01	271.04	272.24	477,592.00
22.08.2025	273.50	267.87	272.41	269.55	508,773.00
25.08.2025	271.64	266.18	270.10	266.39	688,073.00
26.08.2025	270.25	265.86	266.95	269.99	1,189,444.00
27.08.2025	273.00	270.47	270.57	272.37	654,346.00
28.08.2025	273.81	271.46	272.49	272.00	726,132.00
29.08.2025	273.38	270.97	270.97	273.37	826,712.00
02.09.2025	274.56	269.50	270.46	273.20	606,258.00
03.09.2025	274.41	270.72	273.46	274.11	425,755.00
04.09.2025	277.48	271.48	274.00	277.08	448,072.00
05.09.2025	280.24	277.28	277.28	280.09	651,678.00
08.09.2025	284.98	280.11	281.18	282.92	848,490.00
09.09.2025	286.04	279.64	282.28	285.71	1,531,209.00
10.09.2025	288.10	282.75	284.45	283.48	555,256.00
11.09.2025	290.82	283.73	284.70	289.37	688,222.00
12.09.2025	289.91	285.40	287.86	285.52	449,759.00
15.09.2025	290.80	286.39	286.56	287.96	361,183.00
16.09.2025	288.64	285.45	287.46	287.47	458,559.00
17.09.2025	290.61	286.71	287.46	287.77	512,768.00
18.09.2025	290.05	285.94	286.21	285.98	313,934.00
19.09.2025	288.55	282.04	287.11	282.15	1,282,008.00
22.09.2025	284.02	280.25	280.69	282.74	823,045.00
23.09.2025	287.32	280.75	282.31	286.56	487,839.00
24.09.2025	287.77	283.93	287.47	285.26	281,723.00
25.09.2025	286.42	282.90	285.15	283.69	415,368.00
26.09.2025	285.63	282.73	284.35	284.70	198,051.00
29.09.2025	288.11	284.11	284.50	284.31	666,727.00
30.09.2025	285.07	273.72	284.31	279.57	730,743.00
01.10.2025	279.45	272.56	278.43	274.92	641,524.00
02.10.2025	276.08	272.29	274.81	275.44	433,894.00
03.10.2025	274.64	271.04	274.06	272.98	391,437.00
06.10.2025	273.61	268.39	273.61	270.78	390,115.00
07.10.2025	272.05	268.30	270.87	270.29	388,448.00
08.10.2025	270.98	265.41	270.44	267.88	457,265.00
09.10.2025	267.94	261.01	267.94	261.95	478,569.00
10.10.2025	263.31	260.11	262.00	260.82	446,673.00
13.10.2025	264.36	258.28	260.63	264.06	426,970.00
14.10.2025	267.68	262.77	262.92	265.01	554,601.00
15.10.2025	266.85	261.48	265.01	265.74	567,129.00
16.10.2025	266.55	259.46	265.70	259.79	534,734.00
17.10.2025	265.32	260.34	261.08	264.79	480,095.00
20.10.2025	267.57	264.71	265.10	266.92	336,097.00
21.10.2025	269.47	265.56	266.64	266.46	449,391.00
22.10.2025	268.33	249.75	266.46	251.94	1,143,448.00
23.10.2025	252.71	245.54	251.51	250.58	947,140.00
24.10.2025	256.99	225.41	254.31	247.08	2,616,567.00
27.10.2025	251.42	241.40	245.48	247.22	985,231.00
28.10.2025	247.21	239.31	245.18	240.37	872,288.00
29.10.2025	240.37	232.00	238.56	232.82	1,252,338.00
30.10.2025	239.65	231.05	233.29	235.60	850,297.00
31.10.2025	240.42	233.82	235.87	239.80	685,180.00
03.11.2025	245.15	236.47	240.85	244.56	882,415.00
04.11.2025	245.05	237.86	244.52	240.18	607,779.00
05.11.2025	245.58	239.54	240.57	244.03	764,907.00
06.11.2025	243.48	237.34	241.53	239.60	595,967.00
07.11.2025	243.18	238.76	239.60	241.97	447,130.00
10.11.2025	247.97	242.11	242.96	247.65	592,509.00
11.11.2025	249.92	246.02	246.47	248.68	415,571.00
12.11.2025	252.82	247.09	247.09	250.49	787,908.00
13.11.2025	255.68	250.11	250.82	251.51	756,205.00
14.11.2025	254.86	247.45	250.90	252.88	488,143.00
17.11.2025	255.30	247.79	253.06	250.19	582,874.00
18.11.2025	252.92	247.93	249.40	249.63	665,210.00
19.11.2025	248.74	244.13	247.75	245.76	720,368.00
20.11.2025	249.73	246.52	248.45	248.42	2,104,678.00
21.11.2025	254.74	246.07	248.59	251.42	924,678.00
24.11.2025	253.05	248.10	251.54	249.57	1,218,277.00
25.11.2025	257.07	248.22	250.22	255.68	549,716.00
26.11.2025	255.99	251.79	255.68	252.67	492,997.00
28.11.2025	254.56	251.53	252.67	251.99	1,747,087.00
01.12.2025	254.15	249.88	251.07	251.02	822,284.00
02.12.2025	256.36	251.18	252.62	253.67	492,533.00
03.12.2025	255.92	248.85	253.61	249.94	1,246,963.00
04.12.2025	252.47	247.57	249.94	248.64	468,072.00
05.12.2025	250.88	247.70	248.73	249.54	417,267.00
08.12.2025	251.01	247.06	249.00	250.95	472,354.00
09.12.2025	251.45	238.88	250.07	242.57	603,710.00
10.12.2025	244.44	240.47	242.82	242.32	1,413,035.00
11.12.2025	246.99	242.45	242.99	244.07	479,827.00
12.12.2025	245.55	241.30	245.14	242.00	458,541.00
15.12.2025	244.35	237.68	242.53	241.88	630,981.00
16.12.2025	243.46	240.33	240.33	242.25	476,931.00
17.12.2025	245.56	241.81	242.28	243.12	632,509.00
18.12.2025	247.10	241.66	243.20	244.39	543,752.00
19.12.2025	246.01	242.80	244.38	244.03	1,740,169.00
22.12.2025	247.70	243.57	244.03	246.16	288,890.00
23.12.2025	246.35	244.38	245.06	245.08	244,757.00
24.12.2025	247.32	244.32	244.32	245.75	148,080.00
26.12.2025	246.99	245.01	245.06	246.32	151,769.00
29.12.2025	247.42	243.34	245.45	245.15	248,671.00
30.12.2025	246.14	243.91	244.61	245.92	289,507.00
31.12.2025	245.87	242.58	245.22	242.95	414,467.00
02.01.2026	244.12	238.33	243.08	240.53	436,403.00
05.01.2026	240.97	236.27	239.13	239.25	489,704.00
06.01.2026	247.82	239.32	240.83	246.20	315,363.00
07.01.2026	247.19	242.76	246.57	243.78	468,559.00
08.01.2026	247.54	242.42	243.77	247.13	406,329.00
09.01.2026	250.21	246.45	247.13	248.94	262,944.00
12.01.2026	249.46	246.49	247.78	248.66	377,865.00
13.01.2026	250.45	245.41	248.07	246.34	646,700.00
14.01.2026	250.87	246.19	246.34	249.31	387,155.00
15.01.2026	251.99	245.16	248.93	249.22	345,854.00
16.01.2026	250.13	246.46	248.31	249.47	365,743.00

צרו איתנו קשר *5988