39,345€
-4,93%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 41,25 | 41,75 | 39,06 | 39,34 | -4,94% | 2.565,00 |
| 03.04.2025 | 41,21 | 41,55 | 40,18 | 41,39 | 0,39% | 1.391,00 |
| 02.04.2025 | 42,00 | 42,26 | 41,08 | 41,23 | -1,99% | 370,00 |
| 01.04.2025 | 41,92 | 42,25 | 41,80 | 42,06 | 0,18% | 261,00 |
| 31.03.2025 | 41,53 | 42,44 | 41,20 | 41,99 | 1,10% | 1.190,00 |
| 28.03.2025 | 41,68 | 41,94 | 41,48 | 41,53 | -0,26% | 104,00 |
| 27.03.2025 | 41,11 | 41,92 | 40,99 | 41,64 | 1,15% | 3.311,00 |
| 26.03.2025 | 40,49 | 41,22 | 40,29 | 41,16 | 2,20% | 620,00 |
| 25.03.2025 | 40,36 | 40,52 | 39,88 | 40,28 | -0,23% | 149,00 |
| 24.03.2025 | 40,48 | 40,88 | 40,26 | 40,37 | -0,77% | 672,00 |
| 21.03.2025 | 40,34 | 40,83 | 40,08 | 40,68 | 0,91% | 655,00 |
| 20.03.2025 | 40,32 | 40,71 | 40,02 | 40,32 | 0,02% | 1.262,00 |
| 19.03.2025 | 40,48 | 40,75 | 40,14 | 40,31 | -0,33% | 387,00 |
| 18.03.2025 | 39,95 | 40,57 | 39,88 | 40,44 | 1,16% | 1.335,00 |
| 17.03.2025 | 39,91 | 40,13 | 39,55 | 39,98 | -0,22% | 655,00 |
| 14.03.2025 | 40,01 | 40,39 | 39,49 | 40,07 | -0,55% | 303,00 |
| 13.03.2025 | 39,01 | 40,35 | 38,83 | 40,29 | 2,87% | 1.105,00 |
| 12.03.2025 | 39,97 | 39,97 | 37,82 | 39,16 | -1,53% | 2.321,00 |
| 11.03.2025 | 42,99 | 43,01 | 39,00 | 39,77 | -7,21% | 5.799,00 |
| 10.03.2025 | 42,42 | 43,67 | 42,19 | 42,86 | 0,81% | 5.535,00 |
| 07.03.2025 | 40,77 | 42,59 | 40,53 | 42,52 | 3,65% | 10.096,00 |
| 06.03.2025 | 39,71 | 41,08 | 39,39 | 41,02 | 3,34% | 1.088,00 |
| 05.03.2025 | 40,41 | 40,62 | 39,34 | 39,69 | -1,71% | 539,00 |
| 04.03.2025 | 41,89 | 42,28 | 40,37 | 40,38 | -3,36% | 5.962,00 |
| 03.03.2025 | 41,51 | 41,83 | 40,80 | 41,79 | 0,59% | 4.182,00 |
| 28.02.2025 | 41,58 | 42,03 | 40,98 | 41,54 | 0,05% | 4.665,00 |
| 27.02.2025 | 41,20 | 41,69 | 40,99 | 41,52 | 0,92% | 413,00 |
| 26.02.2025 | 41,62 | 41,89 | 40,67 | 41,15 | -1,11% | 1.050,00 |
| 25.02.2025 | 41,39 | 41,85 | 41,17 | 41,61 | 0,48% | 750,00 |
| 24.02.2025 | 40,86 | 41,67 | 40,67 | 41,41 | 1,26% | 2.235,00 |
| 21.02.2025 | 40,43 | 41,33 | 40,25 | 40,90 | 1,09% | 1.962,00 |
| 20.02.2025 | 40,26 | 40,49 | 40,06 | 40,46 | 0,31% | 1.124,00 |
| 19.02.2025 | 39,46 | 40,33 | 39,30 | 40,33 | 2,25% | 500,00 |
| 18.02.2025 | 39,21 | 39,72 | 38,86 | 39,44 | 0,31% | 2.535,00 |
| 17.02.2025 | 39,06 | 39,74 | 39,01 | 39,32 | 0,61% | 4.843,00 |
| 14.02.2025 | 39,26 | 39,37 | 39,00 | 39,08 | -0,43% | 1.310,00 |
| 13.02.2025 | 39,09 | 39,42 | 38,87 | 39,25 | 0,73% | 4.487,00 |
| 12.02.2025 | 39,05 | 39,18 | 38,80 | 38,97 | -0,20% | 830,00 |
| 11.02.2025 | 38,75 | 39,09 | 38,55 | 39,05 | 0,72% | 3.578,00 |
| 10.02.2025 | 38,63 | 38,95 | 38,59 | 38,77 | 0,42% | 4.029,00 |
| 07.02.2025 | 38,45 | 38,84 | 38,12 | 38,60 | 0,38% | 8.164,00 |
| 06.02.2025 | 38,54 | 38,91 | 38,26 | 38,46 | -0,24% | 1.031,00 |
| 05.02.2025 | 38,39 | 38,68 | 38,18 | 38,55 | 0,57% | 1.468,00 |
| 04.02.2025 | 38,92 | 38,97 | 38,18 | 38,33 | -1,33% | 5.580,00 |
| 03.02.2025 | 37,82 | 39,04 | 37,82 | 38,85 | 2,26% | 1.994,00 |
| 31.01.2025 | 37,98 | 38,48 | 37,83 | 37,99 | 0,24% | 4.771,00 |
| 30.01.2025 | 38,75 | 38,89 | 37,56 | 37,90 | -1,98% | 1.965,00 |
| 29.01.2025 | 38,71 | 39,23 | 38,43 | 38,66 | -0,26% | 587,00 |
| 28.01.2025 | 38,74 | 39,12 | 38,68 | 38,76 | -0,01% | 3.503,00 |
| 27.01.2025 | 37,65 | 38,92 | 37,57 | 38,77 | 2,90% | 2.127,00 |
| 24.01.2025 | 37,69 | 38,81 | 37,01 | 37,67 | 0,22% | 5.331,00 |
| 23.01.2025 | 37,45 | 37,85 | 37,45 | 37,59 | 0,47% | 1.316,00 |
| 22.01.2025 | 37,43 | 37,78 | 37,02 | 37,41 | -0,14% | 132,00 |
| 21.01.2025 | 37,75 | 38,11 | 37,36 | 37,47 | -0,79% | 1.527,00 |
| 20.01.2025 | 37,68 | 37,88 | 37,61 | 37,77 | -0,19% | 1.090,00 |
| 17.01.2025 | 37,14 | 37,93 | 37,14 | 37,84 | 1,72% | 1.569,00 |
| 16.01.2025 | 37,13 | 37,33 | 36,84 | 37,20 | 0,32% | 673,00 |
| 15.01.2025 | 37,16 | 37,38 | 36,98 | 37,08 | -0,28% | 1.515,00 |
| 14.01.2025 | 37,22 | 37,37 | 36,80 | 37,18 | -0,27% | 932,00 |
| 13.01.2025 | 37,07 | 37,37 | 36,97 | 37,29 | 1,11% | 1.139,00 |
| 10.01.2025 | 37,69 | 38,09 | 36,64 | 36,88 | -3,47% | 2.443,00 |
| 09.01.2025 | 37,74 | 38,48 | 37,74 | 38,20 | 1,21% | 838,00 |
| 08.01.2025 | 37,73 | 38,02 | 37,32 | 37,74 | 0,33% | 1.167,00 |
| 07.01.2025 | 38,17 | 38,63 | 37,53 | 37,62 | -1,32% | 1.165,00 |
| 06.01.2025 | 39,13 | 39,51 | 38,11 | 38,13 | -2,29% | 2.855,00 |
| 03.01.2025 | 39,18 | 39,47 | 38,95 | 39,02 | -0,40% | 705,00 |
| 02.01.2025 | 38,27 | 39,52 | 38,27 | 39,18 | 2,72% | 882,00 |
| 30.12.2024 | 38,25 | 38,59 | 38,13 | 38,14 | 0,03% | 1.358,00 |
| 27.12.2024 | 38,38 | 38,53 | 38,02 | 38,13 | -0,59% | 1.078,00 |
| 23.12.2024 | 38,35 | 38,59 | 38,27 | 38,35 | 0,01% | 2.558,00 |
| 20.12.2024 | 38,59 | 38,73 | 38,30 | 38,35 | -0,62% | 850,00 |
| 19.12.2024 | 38,91 | 39,13 | 38,45 | 38,59 | -0,83% | 1.516,00 |
| 18.12.2024 | 38,93 | 39,42 | 38,76 | 38,91 | -0,04% | 1.023,00 |
| 17.12.2024 | 38,86 | 39,42 | 38,69 | 38,93 | 0,17% | 1.957,00 |
| 16.12.2024 | 40,20 | 40,34 | 38,84 | 38,86 | -3,37% | 2.653,00 |
| 13.12.2024 | 40,21 | 40,43 | 39,86 | 40,22 | 0,01% | 292,00 |
| 12.12.2024 | 40,06 | 40,31 | 39,76 | 40,21 | 0,39% | 479,00 |
| 11.12.2024 | 40,25 | 40,42 | 39,94 | 40,05 | -0,49% | 412,00 |
| 10.12.2024 | 40,16 | 40,60 | 40,00 | 40,25 | 0,22% | 190,00 |
| 09.12.2024 | 40,10 | 40,75 | 39,85 | 40,16 | 0,15% | 772,00 |
| 06.12.2024 | 40,18 | 40,65 | 39,71 | 40,10 | -0,20% | 225,00 |
| 05.12.2024 | 40,48 | 40,58 | 40,17 | 40,18 | -0,73% | 454,00 |
| 04.12.2024 | 41,71 | 41,90 | 40,33 | 40,48 | -2,97% | 2.592,00 |
| 03.12.2024 | 41,77 | 42,25 | 41,41 | 41,71 | -0,14% | 1.742,00 |
| 02.12.2024 | 41,94 | 42,29 | 41,57 | 41,77 | -0,19% | 786,00 |
| 29.11.2024 | 42,25 | 42,25 | 41,25 | 41,85 | -0,95% | 361,00 |
| 28.11.2024 | 42,03 | 42,46 | 41,76 | 42,25 | 0,52% | 5.287,00 |
| 27.11.2024 | 42,33 | 42,40 | 41,96 | 42,03 | -0,64% | 2.190,00 |
| 26.11.2024 | 41,81 | 42,47 | 41,62 | 42,31 | 1,17% | 1.566,00 |
| 25.11.2024 | 41,43 | 41,98 | 41,08 | 41,82 | 0,95% | 1.389,00 |
| 22.11.2024 | 40,58 | 41,59 | 40,48 | 41,42 | 2,08% | 191,00 |
| 21.11.2024 | 40,01 | 40,77 | 39,90 | 40,58 | 1,44% | 653,00 |
| 20.11.2024 | 39,59 | 40,18 | 39,57 | 40,01 | 1,07% | 236,00 |
| 19.11.2024 | 39,90 | 40,17 | 39,50 | 39,58 | -0,80% | 530,00 |
| 18.11.2024 | 39,54 | 40,29 | 39,25 | 39,90 | 0,92% | 843,00 |
| 15.11.2024 | 38,83 | 39,69 | 38,50 | 39,54 | 1,82% | 1.052,00 |
| 14.11.2024 | 38,98 | 39,29 | 38,71 | 38,83 | -0,38% | 293,00 |
| 13.11.2024 | 38,03 | 39,11 | 37,93 | 38,98 | 2,50% | 1.977,00 |
| 12.11.2024 | 37,98 | 38,26 | 37,76 | 38,03 | 0,14% | 1.258,00 |
| 11.11.2024 | 37,78 | 38,41 | 37,78 | 37,98 | 0,53% | 90,00 |