43,590$
-0,21%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 43,82 | 44,03 | 43,43 | 43,59 | -0,21% | 18.235.367,00 |
| 01.07.2025 | 43,42 | 43,88 | 43,21 | 43,68 | 0,95% | 19.105.053,00 |
| 30.06.2025 | 42,31 | 43,32 | 42,28 | 43,27 | 2,27% | 22.693.046,00 |
| 27.06.2025 | 42,15 | 42,45 | 41,98 | 42,31 | 0,50% | 21.129.643,00 |
| 26.06.2025 | 42,17 | 42,27 | 41,88 | 42,10 | -0,05% | 15.798.248,00 |
| 25.06.2025 | 42,40 | 42,47 | 41,94 | 42,12 | -1,20% | 15.557.855,00 |
| 24.06.2025 | 42,38 | 42,73 | 42,27 | 42,63 | 0,64% | 16.655.047,00 |
| 23.06.2025 | 41,82 | 42,39 | 41,72 | 42,36 | 1,58% | 15.833.239,00 |
| 20.06.2025 | 41,81 | 42,10 | 41,65 | 41,70 | 0,07% | 36.962.594,00 |
| 18.06.2025 | 41,95 | 41,96 | 41,60 | 41,67 | -0,43% | 18.654.182,00 |
| 17.06.2025 | 42,80 | 42,82 | 41,81 | 41,85 | -1,53% | 22.485.881,00 |
| 16.06.2025 | 42,96 | 43,11 | 42,33 | 42,50 | -1,19% | 20.382.165,00 |
| 13.06.2025 | 42,99 | 43,28 | 42,92 | 43,01 | -0,35% | 13.269.860,00 |
| 12.06.2025 | 43,85 | 43,89 | 42,91 | 43,16 | -1,33% | 22.286.166,00 |
| 11.06.2025 | 44,19 | 44,40 | 43,69 | 43,74 | -0,88% | 14.478.600,00 |
| 10.06.2025 | 43,64 | 44,35 | 43,57 | 44,13 | 1,10% | 13.689.954,00 |
| 09.06.2025 | 43,65 | 43,95 | 43,51 | 43,65 | -0,34% | 13.345.863,00 |
| 06.06.2025 | 43,38 | 43,92 | 43,38 | 43,80 | 1,15% | 10.095.291,00 |
| 05.06.2025 | 43,32 | 43,41 | 43,03 | 43,30 | 0,14% | 12.055.898,00 |
| 04.06.2025 | 43,91 | 43,93 | 43,24 | 43,24 | -1,35% | 14.319.704,00 |
| 03.06.2025 | 43,93 | 44,05 | 43,61 | 43,83 | -0,61% | 13.087.832,00 |
| 02.06.2025 | 43,80 | 44,12 | 43,35 | 44,10 | 0,32% | 11.859.051,00 |
| 30.05.2025 | 43,38 | 44,06 | 43,29 | 43,96 | 1,45% | 26.444.554,00 |
| 29.05.2025 | 43,15 | 43,39 | 42,98 | 43,33 | 0,46% | 9.940.356,00 |
| 28.05.2025 | 43,45 | 43,53 | 43,06 | 43,13 | -0,85% | 12.734.059,00 |
| 27.05.2025 | 43,29 | 43,70 | 43,24 | 43,50 | 0,42% | 12.809.213,00 |
| 23.05.2025 | 43,47 | 43,48 | 42,86 | 43,32 | 0,44% | 12.393.441,00 |
| 22.05.2025 | 43,69 | 43,84 | 43,07 | 43,13 | -1,42% | 14.874.989,00 |
| 21.05.2025 | 44,04 | 44,23 | 43,57 | 43,75 | -1,06% | 15.984.663,00 |
| 20.05.2025 | 44,26 | 44,55 | 44,20 | 44,22 | -0,20% | 12.090.028,00 |
| 19.05.2025 | 44,08 | 44,37 | 43,87 | 44,31 | 0,73% | 14.714.873,00 |
| 16.05.2025 | 43,49 | 43,99 | 43,36 | 43,99 | 1,17% | 13.278.425,00 |
| 15.05.2025 | 42,60 | 43,53 | 42,60 | 43,48 | 2,67% | 14.355.239,00 |
| 14.05.2025 | 42,78 | 42,94 | 42,25 | 42,35 | -0,70% | 20.202.910,00 |
| 13.05.2025 | 43,21 | 43,21 | 42,49 | 42,65 | -0,81% | 19.123.447,00 |
| 12.05.2025 | 43,05 | 43,21 | 42,30 | 43,00 | -1,40% | 20.046.890,00 |
| 09.05.2025 | 43,60 | 43,88 | 43,32 | 43,61 | 0,00% | 10.754.034,00 |
| 08.05.2025 | 43,80 | 44,06 | 43,51 | 43,61 | -0,64% | 14.940.523,00 |
| 07.05.2025 | 44,01 | 44,36 | 43,79 | 43,89 | -0,59% | 12.786.189,00 |
| 06.05.2025 | 43,57 | 44,31 | 43,43 | 44,15 | 1,40% | 12.068.872,00 |
| 05.05.2025 | 43,81 | 44,00 | 43,22 | 43,54 | -0,46% | 9.163.046,00 |
| 02.05.2025 | 43,46 | 43,90 | 43,32 | 43,74 | 1,02% | 15.328.730,00 |
| 01.05.2025 | 43,77 | 43,83 | 43,26 | 43,30 | -1,72% | 18.608.263,00 |
| 30.04.2025 | 43,55 | 44,21 | 43,37 | 44,06 | 2,58% | 29.455.544,00 |
| 29.04.2025 | 42,26 | 43,01 | 42,23 | 42,95 | 1,32% | 14.620.518,00 |
| 28.04.2025 | 42,00 | 42,48 | 41,86 | 42,39 | 1,15% | 16.093.928,00 |
| 25.04.2025 | 42,53 | 42,65 | 41,34 | 41,91 | -2,10% | 23.306.667,00 |
| 24.04.2025 | 42,75 | 43,13 | 42,48 | 42,81 | 0,26% | 16.541.507,00 |
| 23.04.2025 | 42,60 | 42,99 | 42,11 | 42,70 | -1,13% | 29.362.288,00 |
| 22.04.2025 | 41,99 | 43,67 | 41,54 | 43,19 | 0,61% | 37.570.338,00 |
| 21.04.2025 | 44,18 | 44,29 | 42,68 | 42,93 | -2,52% | 23.669.714,00 |
| 17.04.2025 | 43,76 | 44,48 | 43,58 | 44,04 | 0,99% | 16.504.842,00 |
| 16.04.2025 | 44,75 | 44,89 | 43,52 | 43,61 | -1,96% | 17.207.407,00 |
| 15.04.2025 | 44,50 | 44,69 | 44,22 | 44,48 | 0,41% | 21.784.372,00 |
| 14.04.2025 | 43,88 | 44,65 | 43,61 | 44,30 | 1,30% | 24.187.870,00 |
| 11.04.2025 | 43,82 | 43,90 | 43,10 | 43,73 | 1,89% | 29.868.530,00 |
| 10.04.2025 | 42,49 | 43,24 | 41,85 | 42,92 | 0,07% | 36.218.642,00 |
| 09.04.2025 | 41,68 | 43,52 | 40,88 | 42,89 | 1,71% | 49.259.728,00 |
| 08.04.2025 | 43,00 | 43,22 | 41,68 | 42,17 | -0,96% | 29.662.420,00 |
| 07.04.2025 | 41,53 | 43,34 | 41,25 | 42,58 | -1,05% | 38.763.216,00 |
| 04.04.2025 | 44,76 | 45,80 | 42,80 | 43,03 | -5,68% | 42.570.285,00 |
| 03.04.2025 | 45,49 | 46,19 | 45,20 | 45,62 | 1,97% | 30.428.299,00 |
| 02.04.2025 | 45,38 | 45,54 | 44,60 | 44,74 | -1,41% | 21.630.243,00 |
| 01.04.2025 | 45,49 | 45,60 | 45,12 | 45,38 | 0,04% | 15.655.030,00 |
| 31.03.2025 | 45,30 | 45,80 | 45,13 | 45,36 | 0,96% | 27.758.600,00 |
| 28.03.2025 | 45,13 | 45,34 | 44,88 | 44,93 | -0,07% | 19.501.772,00 |
| 27.03.2025 | 44,49 | 45,25 | 44,32 | 44,96 | 1,77% | 21.850.821,00 |
| 26.03.2025 | 43,72 | 44,33 | 43,57 | 44,18 | 1,59% | 21.253.800,00 |
| 25.03.2025 | 43,50 | 43,83 | 43,15 | 43,49 | -0,16% | 21.427.820,00 |
| 24.03.2025 | 43,66 | 44,14 | 43,53 | 43,56 | -0,98% | 17.727.430,00 |
| 21.03.2025 | 43,79 | 44,24 | 43,52 | 43,99 | 0,55% | 68.359.747,00 |
| 20.03.2025 | 43,95 | 43,96 | 43,38 | 43,75 | -0,43% | 18.028.064,00 |
| 19.03.2025 | 44,31 | 44,32 | 43,72 | 43,94 | -0,66% | 14.292.381,00 |
| 18.03.2025 | 43,77 | 44,43 | 43,52 | 44,23 | 1,33% | 16.204.293,00 |
| 17.03.2025 | 43,59 | 43,82 | 43,09 | 43,65 | 0,18% | 15.478.251,00 |
| 14.03.2025 | 43,17 | 43,77 | 43,01 | 43,57 | -0,32% | 17.247.684,00 |
| 13.03.2025 | 42,77 | 43,82 | 42,77 | 43,71 | 2,63% | 30.615.992,00 |
| 12.03.2025 | 42,14 | 42,89 | 41,17 | 42,59 | -1,93% | 49.514.470,00 |
| 11.03.2025 | 43,24 | 43,91 | 42,64 | 43,43 | -6,58% | 64.028.957,00 |
| 10.03.2025 | 46,06 | 47,36 | 46,06 | 46,49 | 0,93% | 39.767.296,00 |
| 07.03.2025 | 44,30 | 46,20 | 44,30 | 46,06 | 4,14% | 44.925.314,00 |
| 06.03.2025 | 43,00 | 44,32 | 42,86 | 44,23 | 3,24% | 22.656.431,00 |
| 05.03.2025 | 42,78 | 43,35 | 42,38 | 42,84 | -0,07% | 17.404.001,00 |
| 04.03.2025 | 44,00 | 44,48 | 42,82 | 42,87 | -2,28% | 32.468.690,00 |
| 03.03.2025 | 42,96 | 43,87 | 42,93 | 43,87 | 1,79% | 22.271.392,00 |
| 28.02.2025 | 43,45 | 43,76 | 42,61 | 43,10 | -0,39% | 23.901.137,00 |
| 27.02.2025 | 43,07 | 43,42 | 42,89 | 43,27 | 0,21% | 18.749.113,00 |
| 26.02.2025 | 43,53 | 43,65 | 42,77 | 43,18 | -1,21% | 18.610.442,00 |
| 25.02.2025 | 43,58 | 43,97 | 43,50 | 43,71 | 0,90% | 21.762.334,00 |
| 24.02.2025 | 42,75 | 43,63 | 42,57 | 43,32 | 1,31% | 27.446.990,00 |
| 21.02.2025 | 42,43 | 43,23 | 42,17 | 42,76 | 0,64% | 25.379.347,00 |
| 20.02.2025 | 41,96 | 42,53 | 41,89 | 42,49 | 1,14% | 19.711.473,00 |
| 19.02.2025 | 41,37 | 42,05 | 41,28 | 42,01 | 1,97% | 20.392.942,00 |
| 18.02.2025 | 40,88 | 41,22 | 40,61 | 41,20 | 0,51% | 15.952.145,00 |
| 14.02.2025 | 41,14 | 41,29 | 40,94 | 40,99 | -0,12% | 12.438.162,00 |
| 13.02.2025 | 40,60 | 41,11 | 40,42 | 41,04 | 1,26% | 16.068.522,00 |
| 12.02.2025 | 40,48 | 40,60 | 40,15 | 40,53 | 0,10% | 14.080.408,00 |
| 11.02.2025 | 39,97 | 40,52 | 39,82 | 40,49 | 1,35% | 15.094.866,00 |
| 10.02.2025 | 40,10 | 40,14 | 39,82 | 39,95 | 0,18% | 16.678.099,00 |
| 07.02.2025 | 39,96 | 40,11 | 39,57 | 39,88 | -0,15% | 15.568.347,00 |