40,753€
0,43%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,58 | 41,00 | 40,48 | 40,76 | 0,43% | 30,00 |
| 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 |
| 08.11.2024 | 37,59 | 38,02 | 37,58 | 37,78 | 0,51% | 974,00 |
| 07.11.2024 | 38,36 | 38,49 | 37,49 | 37,59 | -2,02% | 382,00 |
| 06.11.2024 | 38,41 | 38,94 | 37,94 | 38,37 | 1,57% | 1.221,00 |
| 05.11.2024 | 37,80 | 38,02 | 37,43 | 37,77 | -0,02% | 544,00 |
| 04.11.2024 | 38,08 | 38,30 | 37,60 | 37,78 | -0,77% | 1.616,00 |
| 01.11.2024 | 38,77 | 38,97 | 38,03 | 38,08 | -1,80% | 1.051,00 |
| 31.10.2024 | 38,00 | 39,27 | 37,94 | 38,77 | 2,03% | 1.501,00 |
| 30.10.2024 | 38,24 | 38,41 | 37,91 | 38,00 | -0,61% | 184,00 |
| 29.10.2024 | 38,44 | 38,62 | 38,21 | 38,24 | -0,55% | 395,00 |
| 28.10.2024 | 38,35 | 38,69 | 38,29 | 38,45 | 0,24% | 843,00 |
| 25.10.2024 | 38,67 | 38,94 | 38,31 | 38,35 | -0,83% | 365,00 |
| 24.10.2024 | 39,50 | 39,81 | 38,58 | 38,67 | -2,09% | 813,00 |
| 23.10.2024 | 38,45 | 39,77 | 38,32 | 39,50 | 2,72% | 639,00 |
| 22.10.2024 | 40,49 | 40,65 | 37,71 | 38,46 | -4,99% | 6.603,00 |
| 21.10.2024 | 40,45 | 40,73 | 40,32 | 40,48 | -0,01% | 896,00 |
| 18.10.2024 | 40,48 | 40,68 | 40,24 | 40,48 | 0,01% | 162,00 |
| 17.10.2024 | 40,40 | 40,75 | 40,21 | 40,48 | 0,19% | 237,00 |
| 16.10.2024 | 40,18 | 40,53 | 40,09 | 40,40 | 0,54% | 1.007,00 |
| 15.10.2024 | 39,61 | 40,39 | 39,53 | 40,18 | 1,46% | 102,00 |
| 14.10.2024 | 39,31 | 39,70 | 39,27 | 39,61 | 0,78% | 879,00 |
| 11.10.2024 | 39,27 | 39,52 | 39,12 | 39,30 | -0,05% | 155,00 |
| 10.10.2024 | 40,32 | 40,44 | 39,20 | 39,32 | -2,69% | 364,00 |
| 09.10.2024 | 40,08 | 40,46 | 39,73 | 40,41 | 0,75% | 147,00 |
| 08.10.2024 | 40,00 | 40,22 | 39,79 | 40,11 | 0,26% | 480,00 |
| 07.10.2024 | 40,23 | 40,40 | 39,90 | 40,00 | -0,58% | 819,00 |
| 04.10.2024 | 40,36 | 40,66 | 39,70 | 40,23 | -0,34% | 620,00 |
| 03.10.2024 | 40,79 | 40,90 | 40,23 | 40,37 | -1,01% | 40,00 |
| 02.10.2024 | 40,85 | 40,99 | 40,62 | 40,78 | -0,11% | 2.709,00 |
| 01.10.2024 | 40,33 | 40,87 | 40,10 | 40,83 | 1,18% | 2.386,00 |
| 30.09.2024 | 40,19 | 40,58 | 40,06 | 40,35 | 0,39% | 731,00 |
| 27.09.2024 | 39,92 | 40,38 | 39,79 | 40,19 | 0,57% | 1.236,00 |
| 26.09.2024 | 40,05 | 40,25 | 39,76 | 39,96 | -0,20% | 641,00 |
| 25.09.2024 | 39,95 | 40,23 | 39,76 | 40,04 | 0,13% | 452,00 |
| 24.09.2024 | 39,89 | 40,17 | 39,54 | 39,99 | 0,22% | 200,00 |
| 23.09.2024 | 39,67 | 40,04 | 39,38 | 39,90 | 0,64% | 459,00 |
| 20.09.2024 | 39,32 | 39,92 | 39,12 | 39,65 | 0,86% | 636,00 |
| 19.09.2024 | 39,49 | 39,93 | 38,93 | 39,31 | -0,43% | 380,00 |
| 18.09.2024 | 39,69 | 39,84 | 39,34 | 39,48 | -0,54% | 2.179,00 |
| 17.09.2024 | 40,40 | 40,49 | 39,53 | 39,70 | -1,76% | 285,00 |
| 16.09.2024 | 40,11 | 40,51 | 39,75 | 40,41 | 0,78% | 2.034,00 |
| 13.09.2024 | 39,54 | 40,14 | 39,33 | 40,10 | 1,26% | 937,00 |
| 12.09.2024 | 39,73 | 39,80 | 39,37 | 39,60 | -0,33% | 1.030,00 |
| 11.09.2024 | 39,60 | 39,75 | 39,01 | 39,73 | 0,33% | 875,00 |
| 10.09.2024 | 38,59 | 39,62 | 38,33 | 39,60 | 2,62% | 3.658,00 |
| 09.09.2024 | 37,07 | 38,74 | 37,07 | 38,59 | 4,11% | 145,00 |
| 06.09.2024 | 37,19 | 37,75 | 37,05 | 37,07 | -0,35% | 1.047,00 |
| 05.09.2024 | 37,45 | 37,85 | 36,85 | 37,20 | -0,69% | 7.664,00 |
| 04.09.2024 | 38,81 | 39,12 | 37,18 | 37,46 | -3,53% | 1.672,00 |
| 03.09.2024 | 37,74 | 38,90 | 37,74 | 38,83 | 2,87% | 525,00 |
| 02.09.2024 | 37,74 | 38,05 | 37,74 | 37,74 | -0,18% | 1.561,00 |
| 30.08.2024 | 37,28 | 37,90 | 37,18 | 37,81 | 1,43% | 815,00 |
| 29.08.2024 | 37,26 | 37,59 | 37,12 | 37,28 | -0,01% | 844,00 |
| 28.08.2024 | 37,03 | 37,53 | 37,03 | 37,28 | 0,68% | 736,00 |
| 27.08.2024 | 37,13 | 37,33 | 36,81 | 37,03 | -0,28% | 158,00 |
| 26.08.2024 | 36,81 | 37,39 | 36,71 | 37,13 | 0,88% | 75,00 |
| 23.08.2024 | 36,79 | 36,99 | 36,66 | 36,81 | 0,06% | 1.285,00 |
| 22.08.2024 | 36,82 | 36,96 | 36,58 | 36,79 | -0,10% | 198,00 |
| 21.08.2024 | 36,68 | 36,92 | 36,57 | 36,83 | 0,40% | 189,00 |
| 20.08.2024 | 36,76 | 36,95 | 36,61 | 36,68 | -0,20% | 80,00 |
| 19.08.2024 | 36,74 | 36,97 | 36,62 | 36,76 | -0,18% | 1.498,00 |
| 16.08.2024 | 36,54 | 36,85 | 36,39 | 36,82 | 0,79% | 3.734,00 |
| 15.08.2024 | 37,17 | 37,45 | 36,45 | 36,54 | -1,50% | 450,00 |
| 14.08.2024 | 37,21 | 37,31 | 36,68 | 37,09 | -0,12% | 55,00 |
| 13.08.2024 | 37,10 | 37,52 | 36,85 | 37,14 | 0,09% | 1.103,00 |
| 12.08.2024 | 37,31 | 37,53 | 36,87 | 37,10 | -0,56% | 78,00 |
| 09.08.2024 | 37,16 | 37,37 | 36,66 | 37,31 | 0,41% | 27,00 |
| 08.08.2024 | 36,86 | 37,45 | 36,72 | 37,16 | 0,83% | 200,00 |
| 07.08.2024 | 36,82 | 37,28 | 36,21 | 36,86 | 0,10% | 300,00 |
| 06.08.2024 | 36,41 | 37,04 | 36,37 | 36,82 | 1,12% | 419,00 |
| 05.08.2024 | 37,52 | 37,52 | 35,82 | 36,41 | -3,09% | 3.600,00 |
| 02.08.2024 | 37,82 | 38,52 | 37,01 | 37,57 | -0,64% | 1.683,00 |
| 01.08.2024 | 37,55 | 38,17 | 37,25 | 37,82 | 0,94% | 717,00 |
| 31.07.2024 | 36,95 | 37,73 | 36,73 | 37,46 | 1,35% | 4.300,00 |
| 30.07.2024 | 36,96 | 37,26 | 36,84 | 36,96 | -0,09% | 1.302,00 |
| 29.07.2024 | 36,87 | 37,37 | 36,67 | 37,00 | 0,33% | 1.165,00 |
| 26.07.2024 | 36,84 | 37,05 | 36,50 | 36,87 | 0,09% | 1.503,00 |
| 25.07.2024 | 36,52 | 37,78 | 36,36 | 36,84 | 0,66% | 13.659,00 |
| 24.07.2024 | 35,83 | 36,74 | 35,73 | 36,60 | 2,03% | 1.898,00 |
| 23.07.2024 | 35,91 | 36,17 | 35,76 | 35,87 | -0,15% | 2.704,00 |
| 22.07.2024 | 38,14 | 38,58 | 35,58 | 35,93 | -5,83% | 5.217,00 |
| 19.07.2024 | 38,65 | 38,90 | 38,07 | 38,15 | -1,43% | 1.100,00 |
| 18.07.2024 | 38,45 | 38,98 | 38,19 | 38,71 | 0,60% | 280,00 |
| 17.07.2024 | 37,99 | 38,58 | 37,76 | 38,48 | 1,35% | 2.421,00 |
| 16.07.2024 | 37,50 | 38,13 | 37,41 | 37,96 | 1,44% | 232,00 |
| 15.07.2024 | 37,91 | 38,32 | 37,35 | 37,43 | -1,53% | 265,00 |
| 12.07.2024 | 37,98 | 38,24 | 37,81 | 38,01 | 0,06% | 86,00 |
| 11.07.2024 | 37,94 | 38,12 | 37,46 | 37,99 | 0,13% | 651,00 |
| 10.07.2024 | 38,16 | 38,19 | 37,48 | 37,94 | -0,60% | 1.108,00 |
| 09.07.2024 | 38,37 | 38,66 | 38,08 | 38,17 | -0,51% | 11.449,00 |
| 08.07.2024 | 38,01 | 38,70 | 37,93 | 38,36 | 0,78% | 2.308,00 |