37,840€
-0,12%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 37,89 | 38,00 | 37,53 | 37,83 | -0,15% | 363,00 |
| 04.09.2025 | 37,50 | 38,13 | 37,46 | 37,89 | 1,05% | 3.826,00 |
| 03.09.2025 | 37,65 | 37,87 | 36,88 | 37,49 | -0,30% | 947,00 |
| 02.09.2025 | 37,81 | 38,23 | 37,40 | 37,61 | -1,12% | 1.833,00 |
| 01.09.2025 | 37,88 | 38,18 | 37,70 | 38,03 | 0,54% | 2.467,00 |
| 29.08.2025 | 37,60 | 37,94 | 37,59 | 37,83 | 0,53% | 70,00 |
| 28.08.2025 | 38,02 | 38,26 | 37,43 | 37,63 | -1,08% | 2.535,00 |
| 27.08.2025 | 37,88 | 38,17 | 37,82 | 38,04 | 0,65% | 172,00 |
| 26.08.2025 | 38,07 | 38,24 | 37,53 | 37,79 | -0,84% | 178,00 |
| 25.08.2025 | 37,94 | 38,13 | 37,57 | 38,11 | 0,63% | 2.828,00 |
| 22.08.2025 | 38,81 | 39,14 | 37,77 | 37,87 | -2,40% | 1.374,00 |
| 21.08.2025 | 38,67 | 38,93 | 38,50 | 38,81 | 0,48% | 249,00 |
| 20.08.2025 | 38,50 | 39,23 | 38,37 | 38,62 | 0,10% | 2.788,00 |
| 19.08.2025 | 38,15 | 38,67 | 37,98 | 38,58 | 1,46% | 805,00 |
| 18.08.2025 | 37,75 | 38,24 | 37,73 | 38,03 | 0,56% | 1.493,00 |
| 15.08.2025 | 37,57 | 37,97 | 37,13 | 37,82 | 1,22% | 5.268,00 |
| 14.08.2025 | 37,36 | 37,59 | 37,24 | 37,36 | 0,01% | 1.629,00 |
| 13.08.2025 | 37,07 | 37,46 | 36,75 | 37,36 | 0,87% | 1.415,00 |
| 12.08.2025 | 37,11 | 37,49 | 37,02 | 37,03 | -0,46% | 3.525,00 |
| 11.08.2025 | 37,03 | 37,46 | 37,00 | 37,21 | 0,45% | 2.577,00 |
| 08.08.2025 | 36,80 | 37,21 | 36,80 | 37,04 | 0,55% | 3.792,00 |
| 07.08.2025 | 36,36 | 36,99 | 36,21 | 36,84 | 1,40% | 3.927,00 |
| 06.08.2025 | 36,93 | 37,11 | 36,31 | 36,33 | -1,60% | 1.113,00 |
| 05.08.2025 | 37,08 | 37,32 | 36,90 | 36,92 | -0,62% | 2.001,00 |
| 04.08.2025 | 37,01 | 37,27 | 36,73 | 37,15 | 0,28% | 1.632,00 |
| 01.08.2025 | 37,39 | 37,65 | 36,84 | 37,05 | -1,11% | 2.141,00 |
| 31.07.2025 | 37,01 | 37,73 | 36,91 | 37,46 | 0,31% | 1.484,00 |
| 30.07.2025 | 37,00 | 37,48 | 36,88 | 37,35 | 1,01% | 2.152,00 |
| 29.07.2025 | 36,54 | 37,27 | 36,50 | 36,97 | 1,12% | 1.710,00 |
| 28.07.2025 | 36,68 | 36,99 | 36,35 | 36,56 | -0,37% | 770,00 |
| 25.07.2025 | 36,68 | 36,89 | 36,47 | 36,70 | -0,05% | 817,00 |
| 24.07.2025 | 36,37 | 36,78 | 36,24 | 36,72 | 0,87% | 739,00 |
| 23.07.2025 | 36,52 | 36,71 | 35,92 | 36,40 | -0,35% | 1.056,00 |
| 22.07.2025 | 36,40 | 37,17 | 36,28 | 36,53 | 0,74% | 1.692,00 |
| 21.07.2025 | 35,18 | 36,83 | 35,17 | 36,26 | 3,36% | 7.655,00 |
| 18.07.2025 | 35,34 | 35,72 | 35,02 | 35,08 | -0,71% | 1.115,00 |
| 17.07.2025 | 35,41 | 35,68 | 35,25 | 35,33 | -0,35% | 1.164,00 |
| 16.07.2025 | 35,59 | 35,81 | 35,24 | 35,45 | -0,36% | 1.884,00 |
| 15.07.2025 | 35,66 | 35,78 | 35,37 | 35,58 | -0,22% | 5.948,00 |
| 14.07.2025 | 35,65 | 35,81 | 35,48 | 35,66 | 0,10% | 1.213,00 |
| 11.07.2025 | 35,96 | 36,17 | 35,48 | 35,62 | -0,72% | 2.718,00 |
| 10.07.2025 | 36,05 | 36,14 | 35,61 | 35,88 | -1,42% | 6.033,00 |
| 09.07.2025 | 36,90 | 36,96 | 36,29 | 36,40 | -0,91% | 1.188,00 |
| 08.07.2025 | 36,58 | 36,92 | 36,38 | 36,73 | 0,59% | 1.821,00 |
| 07.07.2025 | 37,10 | 37,31 | 36,40 | 36,52 | -1,58% | 6.747,00 |
| 04.07.2025 | 37,14 | 37,33 | 36,90 | 37,10 | -0,07% | 274,00 |
| 03.07.2025 | 37,03 | 37,26 | 36,94 | 37,13 | 0,50% | 2.128,00 |
| 02.07.2025 | 36,94 | 37,45 | 36,90 | 36,94 | -0,23% | 430,00 |
| 01.07.2025 | 36,60 | 37,28 | 36,54 | 37,03 | 0,76% | - |
| 30.06.2025 | 36,11 | 36,77 | 36,04 | 36,75 | 1,65% | - |
| 27.06.2025 | 36,15 | 36,26 | 35,83 | 36,15 | 0,42% | - |
| 26.06.2025 | 36,17 | 36,26 | 35,76 | 36,00 | -0,40% | - |
| 25.06.2025 | 36,72 | 36,82 | 36,04 | 36,15 | -1,58% | - |
| 24.06.2025 | 36,65 | 36,78 | 36,41 | 36,73 | 0,44% | 729,00 |
| 23.06.2025 | 36,26 | 36,68 | 36,14 | 36,56 | 0,99% | 345,00 |
| 20.06.2025 | 36,63 | 36,63 | 0,00 | 36,21 | -0,55% | 3.151,00 |
| 19.06.2025 | 36,36 | 36,52 | 36,21 | 36,41 | 0,36% | 245,00 |
| 18.06.2025 | 36,44 | 36,57 | 36,22 | 36,28 | -0,47% | 1.477,00 |
| 17.06.2025 | 36,76 | 36,99 | 36,19 | 36,45 | -0,80% | 2.710,00 |
| 16.06.2025 | 37,30 | 37,49 | 36,55 | 36,74 | -1,22% | 1.837,00 |
| 13.06.2025 | 37,27 | 37,60 | 37,02 | 37,20 | -0,12% | 849,00 |
| 12.06.2025 | 38,11 | 38,18 | 37,08 | 37,24 | -2,26% | 8.696,00 |
| 11.06.2025 | 38,73 | 38,75 | 38,06 | 38,10 | -1,33% | 2.442,00 |
| 10.06.2025 | 38,29 | 38,82 | 38,08 | 38,62 | 1,06% | 450,00 |
| 09.06.2025 | 38,42 | 38,53 | 38,21 | 38,21 | -0,67% | 320,00 |
| 06.06.2025 | 37,89 | 38,55 | 37,78 | 38,47 | 1,74% | 514,00 |
| 05.06.2025 | 37,92 | 38,21 | 37,47 | 37,81 | -0,26% | 534,00 |
| 04.06.2025 | 38,51 | 38,67 | 37,91 | 37,91 | -1,70% | 395,00 |
| 03.06.2025 | 38,49 | 38,70 | 38,29 | 38,57 | 0,10% | 4.049,00 |
| 02.06.2025 | 38,72 | 38,74 | 37,94 | 38,53 | -0,41% | 735,00 |
| 30.05.2025 | 38,10 | 38,82 | 38,09 | 38,69 | 1,56% | 539,00 |
| 29.05.2025 | 38,28 | 38,59 | 37,81 | 38,09 | -0,32% | 1.195,00 |
| 28.05.2025 | 38,40 | 38,54 | 38,12 | 38,21 | -0,40% | 590,00 |
| 27.05.2025 | 38,75 | 38,78 | 38,05 | 38,37 | -1,36% | 229,00 |
| 26.05.2025 | 38,34 | 38,91 | 37,96 | 38,90 | 1,93% | 637,00 |
| 23.05.2025 | 38,30 | 38,45 | 37,84 | 38,16 | -0,12% | 231,00 |
| 22.05.2025 | 38,63 | 38,90 | 38,18 | 38,21 | -1,18% | 100,00 |
| 21.05.2025 | 39,01 | 39,21 | 38,44 | 38,67 | -1,33% | 796,00 |
| 20.05.2025 | 39,33 | 39,62 | 39,19 | 39,19 | -0,55% | 1.036,00 |
| 19.05.2025 | 39,00 | 39,66 | 39,00 | 39,40 | -0,08% | 157,00 |
| 16.05.2025 | 38,82 | 39,46 | 38,55 | 39,44 | 1,50% | 4.393,00 |
| 15.05.2025 | 37,94 | 38,93 | 37,72 | 38,85 | 2,32% | 237,00 |
| 14.05.2025 | 38,21 | 38,26 | 37,74 | 37,97 | -0,37% | 1.038,00 |
| 13.05.2025 | 38,77 | 38,85 | 38,05 | 38,11 | -1,64% | 3.804,00 |
| 12.05.2025 | 39,23 | 39,36 | 38,04 | 38,75 | -0,05% | 2.225,00 |
| 09.05.2025 | 38,90 | 38,97 | 38,47 | 38,77 | -0,18% | 260,00 |
| 08.05.2025 | 39,02 | 39,26 | 38,60 | 38,84 | 0,03% | 154,00 |
| 07.05.2025 | 38,77 | 39,10 | 38,70 | 38,83 | -0,08% | 444,00 |
| 06.05.2025 | 38,50 | 38,97 | 38,28 | 38,86 | 0,94% | 120,00 |
| 05.05.2025 | 38,45 | 38,73 | 38,08 | 38,50 | -0,41% | 395,00 |
| 02.05.2025 | 38,76 | 38,81 | 38,11 | 38,66 | -0,59% | 606,00 |
| 30.04.2025 | 37,74 | 38,99 | 37,52 | 38,89 | 2,95% | 971,00 |
| 29.04.2025 | 37,32 | 37,78 | 36,99 | 37,77 | 1,61% | 1.261,00 |
| 28.04.2025 | 36,89 | 37,22 | 36,76 | 37,18 | 0,77% | 1.638,00 |
| 25.04.2025 | 37,58 | 37,77 | 36,35 | 36,89 | -1,87% | 2.600,00 |
| 24.04.2025 | 37,68 | 37,96 | 37,35 | 37,60 | -0,29% | 843,00 |
| 23.04.2025 | 37,84 | 38,54 | 36,98 | 37,71 | -0,42% | 1.546,00 |
| 22.04.2025 | 37,17 | 38,18 | 35,06 | 37,86 | -2,16% | 4.802,00 |
| 17.04.2025 | 38,67 | 39,20 | 38,38 | 38,70 | 0,94% | 359,00 |
| 16.04.2025 | 39,07 | 39,50 | 38,19 | 38,34 | -2,75% | 220,00 |