43,850$
-0,14%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 43,88 | 44,00 | 43,53 | 43,85 | -0,14% | 10.228.994,00 |
| 16.10.2024 | 43,74 | 44,10 | 43,66 | 43,91 | 0,39% | 9.426.776,00 |
| 15.10.2024 | 43,47 | 43,97 | 43,17 | 43,74 | 1,27% | 15.114.303,00 |
| 14.10.2024 | 43,00 | 43,29 | 42,89 | 43,19 | 0,44% | 9.485.851,00 |
| 11.10.2024 | 43,15 | 43,24 | 42,80 | 43,00 | 0,12% | 10.643.655,00 |
| 10.10.2024 | 43,44 | 43,67 | 42,81 | 42,95 | -2,63% | 12.331.000,00 |
| 09.10.2024 | 44,06 | 44,25 | 43,81 | 44,11 | 0,23% | 12.504.762,00 |
| 08.10.2024 | 44,00 | 44,15 | 43,69 | 44,01 | 0,39% | 10.786.555,00 |
| 07.10.2024 | 44,08 | 44,14 | 43,77 | 43,84 | -0,77% | 12.832.614,00 |
| 04.10.2024 | 43,77 | 44,25 | 43,55 | 44,18 | -0,76% | 14.178.035,00 |
| 03.10.2024 | 44,93 | 44,96 | 44,39 | 44,52 | -1,18% | 12.221.527,00 |
| 02.10.2024 | 45,13 | 45,28 | 44,87 | 45,05 | -0,35% | 11.951.644,00 |
| 01.10.2024 | 44,96 | 45,24 | 44,66 | 45,21 | 0,67% | 17.368.108,00 |
| 30.09.2024 | 45,13 | 45,36 | 44,79 | 44,91 | 0,04% | 13.365.538,00 |
| 27.09.2024 | 44,72 | 45,05 | 44,49 | 44,89 | 0,61% | 15.610.246,00 |
| 26.09.2024 | 44,60 | 44,88 | 44,36 | 44,62 | 0,16% | 15.276.118,00 |
| 25.09.2024 | 44,80 | 44,88 | 44,42 | 44,55 | -0,25% | 21.648.281,00 |
| 24.09.2024 | 44,21 | 44,79 | 44,13 | 44,66 | 0,90% | 14.923.234,00 |
| 23.09.2024 | 44,35 | 44,53 | 43,95 | 44,26 | -0,16% | 17.982.020,00 |
| 20.09.2024 | 43,78 | 44,47 | 43,65 | 44,33 | 0,89% | 51.697.047,00 |
| 19.09.2024 | 43,96 | 43,97 | 43,33 | 43,94 | 0,14% | 23.056.156,00 |
| 18.09.2024 | 44,10 | 44,50 | 43,78 | 43,88 | -0,45% | 16.873.744,00 |
| 17.09.2024 | 44,75 | 44,75 | 43,92 | 44,08 | -2,04% | 18.665.239,00 |
| 16.09.2024 | 44,61 | 45,05 | 44,46 | 45,00 | 1,28% | 22.370.341,00 |
| 13.09.2024 | 43,93 | 44,47 | 43,62 | 44,43 | 1,30% | 18.839.514,00 |
| 12.09.2024 | 43,50 | 43,88 | 43,43 | 43,86 | 0,14% | 18.312.001,00 |
| 11.09.2024 | 43,51 | 43,82 | 42,94 | 43,80 | 0,34% | 21.794.904,00 |
| 10.09.2024 | 42,79 | 43,69 | 42,38 | 43,65 | 2,15% | 35.377.942,00 |
| 09.09.2024 | 41,26 | 42,78 | 41,26 | 42,73 | 3,84% | 27.639.986,00 |
| 06.09.2024 | 41,36 | 41,79 | 41,13 | 41,15 | -0,39% | 18.041.313,00 |
| 05.09.2024 | 41,31 | 41,81 | 40,90 | 41,31 | -0,41% | 28.015.224,00 |
| 04.09.2024 | 43,00 | 43,27 | 41,20 | 41,48 | -3,38% | 31.085.049,00 |
| 03.09.2024 | 41,96 | 42,93 | 41,92 | 42,93 | 2,75% | 23.150.729,00 |
| 30.08.2024 | 41,30 | 41,89 | 41,17 | 41,78 | 1,28% | 20.009.887,00 |
| 29.08.2024 | 41,54 | 41,57 | 41,14 | 41,25 | -0,58% | 17.213.317,00 |
| 28.08.2024 | 41,49 | 41,71 | 41,36 | 41,49 | 0,10% | 12.545.778,00 |
| 27.08.2024 | 41,55 | 41,64 | 41,18 | 41,45 | -0,10% | 9.710.972,00 |
| 26.08.2024 | 41,37 | 41,74 | 41,24 | 41,49 | 0,68% | 10.179.873,00 |
| 23.08.2024 | 40,99 | 41,23 | 40,92 | 41,21 | 0,83% | 10.695.797,00 |
| 22.08.2024 | 41,10 | 41,16 | 40,61 | 40,87 | -0,44% | 13.079.752,00 |
| 21.08.2024 | 40,91 | 41,07 | 40,73 | 41,05 | 0,49% | 12.212.097,00 |
| 20.08.2024 | 40,66 | 40,96 | 40,63 | 40,85 | 0,27% | 8.662.000,00 |
| 19.08.2024 | 40,63 | 40,86 | 40,56 | 40,74 | 0,32% | 9.370.267,00 |
| 16.08.2024 | 40,10 | 40,62 | 40,06 | 40,61 | 1,42% | 13.311.232,00 |
| 15.08.2024 | 40,84 | 40,92 | 40,00 | 40,04 | -2,10% | 17.342.245,00 |
| 14.08.2024 | 40,60 | 41,10 | 40,49 | 40,90 | 0,29% | 10.275.294,00 |
| 13.08.2024 | 40,65 | 40,80 | 40,36 | 40,78 | 0,62% | 15.131.644,00 |
| 12.08.2024 | 40,95 | 41,00 | 40,31 | 40,53 | -0,54% | 10.716.393,00 |
| 09.08.2024 | 40,49 | 40,80 | 40,03 | 40,75 | 0,57% | 11.395.586,00 |
| 08.08.2024 | 40,28 | 40,79 | 40,25 | 40,52 | 0,60% | 13.034.600,00 |
| 07.08.2024 | 40,36 | 40,72 | 40,20 | 40,28 | 0,05% | 11.780.989,00 |
| 06.08.2024 | 39,97 | 40,48 | 39,76 | 40,26 | 1,16% | 16.137.824,00 |
| 05.08.2024 | 40,00 | 40,27 | 39,64 | 39,80 | -2,86% | 26.451.135,00 |
| 02.08.2024 | 41,20 | 41,94 | 40,41 | 40,97 | 0,29% | 25.379.966,00 |
| 01.08.2024 | 40,67 | 41,18 | 40,28 | 40,85 | 0,81% | 17.910.662,00 |
| 31.07.2024 | 40,03 | 40,79 | 39,98 | 40,52 | 1,20% | 22.290.388,00 |
| 30.07.2024 | 40,01 | 40,26 | 39,83 | 40,04 | 0,02% | 14.244.977,00 |
| 29.07.2024 | 40,08 | 40,12 | 39,67 | 40,03 | -0,15% | 12.891.374,00 |
| 26.07.2024 | 39,90 | 40,17 | 39,65 | 40,09 | 0,35% | 15.883.812,00 |
| 25.07.2024 | 39,86 | 40,97 | 39,79 | 39,95 | 0,71% | 19.653.253,00 |
| 24.07.2024 | 39,24 | 39,83 | 39,05 | 39,67 | 2,01% | 22.766.774,00 |
| 23.07.2024 | 38,74 | 39,27 | 38,72 | 38,89 | -0,51% | 25.128.996,00 |
| 22.07.2024 | 39,95 | 40,00 | 38,70 | 39,09 | -6,08% | 54.860.459,00 |
| 19.07.2024 | 42,30 | 42,30 | 41,43 | 41,62 | -1,07% | 17.169.476,00 |
| 18.07.2024 | 41,90 | 42,52 | 41,72 | 42,07 | 0,10% | 15.362.358,00 |
| 17.07.2024 | 41,55 | 42,19 | 41,52 | 42,03 | 1,40% | 19.475.003,00 |
| 16.07.2024 | 40,85 | 41,55 | 40,82 | 41,45 | 1,62% | 15.559.726,00 |
| 15.07.2024 | 41,43 | 41,46 | 40,70 | 40,79 | -1,54% | 14.539.870,00 |
| 12.07.2024 | 41,31 | 41,57 | 41,20 | 41,43 | 0,31% | 11.059.484,00 |
| 11.07.2024 | 41,08 | 41,36 | 40,75 | 41,30 | 0,54% | 12.438.764,00 |
| 10.07.2024 | 40,88 | 41,13 | 40,69 | 41,08 | -0,53% | 13.736.321,00 |
| 09.07.2024 | 41,47 | 41,78 | 41,21 | 41,30 | -0,55% | 20.387.511,00 |
| 08.07.2024 | 41,30 | 41,59 | 41,08 | 41,53 | 0,63% | 15.156.827,00 |
| 05.07.2024 | 41,17 | 41,38 | 40,95 | 41,27 | 0,36% | 16.453.812,00 |
| 03.07.2024 | 41,13 | 41,39 | 40,95 | 41,12 | 0,05% | 6.653.911,00 |
| 02.07.2024 | 41,63 | 41,70 | 40,72 | 41,10 | -1,53% | 20.081.864,00 |
| 01.07.2024 | 41,42 | 41,98 | 41,35 | 41,74 | 1,21% | 13.984.180,00 |
| 28.06.2024 | 40,86 | 41,58 | 40,69 | 41,24 | 1,03% | 25.429.212,00 |
| 27.06.2024 | 41,00 | 41,04 | 40,56 | 40,82 | -0,49% | 13.351.440,00 |
| 26.06.2024 | 41,00 | 41,17 | 40,71 | 41,02 | -0,15% | 17.286.336,00 |
| 25.06.2024 | 41,21 | 41,63 | 40,83 | 41,08 | -0,22% | 17.474.683,00 |
| 24.06.2024 | 40,39 | 41,22 | 40,32 | 41,17 | 2,31% | 20.594.385,00 |
| 21.06.2024 | 40,37 | 40,38 | 39,90 | 40,24 | 0,00% | 29.624.701,00 |
| 20.06.2024 | 39,84 | 40,47 | 39,81 | 40,24 | 0,40% | 16.917.720,00 |
| 18.06.2024 | 39,71 | 40,18 | 39,70 | 40,08 | 1,57% | 17.125.702,00 |
| 17.06.2024 | 39,60 | 39,60 | 38,95 | 39,46 | -0,53% | 21.981.887,00 |
| 14.06.2024 | 39,48 | 39,84 | 39,45 | 39,67 | -0,28% | 10.291.733,00 |
| 13.06.2024 | 39,75 | 39,80 | 39,30 | 39,78 | 0,03% | 12.264.291,00 |
| 12.06.2024 | 40,77 | 40,80 | 39,58 | 39,77 | -1,61% | 14.942.714,00 |
| 11.06.2024 | 40,29 | 40,59 | 40,22 | 40,42 | 0,02% | 12.047.620,00 |
| 10.06.2024 | 40,91 | 40,93 | 40,33 | 40,41 | -1,29% | 15.148.908,00 |
| 07.06.2024 | 41,16 | 41,29 | 40,81 | 40,94 | -0,94% | 10.349.808,00 |
| 06.06.2024 | 41,31 | 41,72 | 41,14 | 41,33 | -0,05% | 10.247.857,00 |
| 05.06.2024 | 41,60 | 41,72 | 41,13 | 41,35 | -0,51% | 11.950.556,00 |
| 04.06.2024 | 40,88 | 41,56 | 40,72 | 41,56 | 1,42% | 15.977.696,00 |
| 03.06.2024 | 41,18 | 41,51 | 40,90 | 40,98 | -0,41% | 19.434.811,00 |
| 31.05.2024 | 40,14 | 41,28 | 40,10 | 41,15 | 2,03% | 37.353.180,00 |
| 30.05.2024 | 39,22 | 40,36 | 39,18 | 40,33 | 3,15% | 16.723.881,00 |
| 29.05.2024 | 39,26 | 39,47 | 39,00 | 39,10 | -0,66% | 16.098.788,00 |
| 28.05.2024 | 39,72 | 39,79 | 39,17 | 39,36 | -0,96% | 15.061.581,00 |