51,120$
-0,12%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 51,09 | 51,25 | 50,41 | 51,12 | -0,12% | 23.463.741,00 |
| 05.03.2026 | 50,97 | 51,32 | 50,34 | 51,18 | -0,04% | 27.485.236,00 |
| 04.03.2026 | 50,41 | 51,41 | 50,15 | 51,20 | 0,65% | 22.525.214,00 |
| 03.03.2026 | 49,70 | 51,10 | 49,37 | 50,87 | 1,78% | 30.889.759,00 |
| 02.03.2026 | 49,98 | 50,26 | 49,63 | 49,98 | -0,32% | 23.677.342,00 |
| 27.02.2026 | 49,36 | 50,15 | 49,23 | 50,14 | 2,56% | 34.278.096,00 |
| 26.02.2026 | 49,26 | 49,49 | 48,87 | 48,89 | -0,69% | 23.428.178,00 |
| 25.02.2026 | 49,69 | 49,85 | 49,17 | 49,23 | -1,26% | 21.371.719,00 |
| 24.02.2026 | 49,80 | 50,08 | 49,39 | 49,86 | 1,24% | 23.530.961,00 |
| 20.02.2026 | 49,03 | 49,34 | 48,53 | 49,25 | 1,25% | 25.437.560,00 |
| 19.02.2026 | 48,88 | 49,15 | 48,49 | 48,64 | 1,23% | 26.501.501,00 |
| 18.02.2026 | 48,62 | 48,95 | 47,83 | 48,05 | -1,80% | 29.265.250,00 |
| 17.02.2026 | 49,30 | 49,50 | 48,78 | 48,93 | -0,16% | 24.300.739,00 |
| 13.02.2026 | 49,16 | 49,43 | 48,63 | 49,01 | -0,91% | 31.998.466,00 |
| 12.02.2026 | 48,90 | 50,24 | 48,90 | 49,46 | 1,00% | 55.940.487,00 |
| 11.02.2026 | 47,18 | 49,14 | 47,17 | 48,97 | 3,33% | 48.737.197,00 |
| 10.02.2026 | 47,02 | 47,79 | 46,77 | 47,39 | 0,79% | 32.050.880,00 |
| 09.02.2026 | 46,16 | 47,07 | 45,82 | 47,02 | 1,53% | 26.715.492,00 |
| 06.02.2026 | 46,98 | 47,25 | 46,06 | 46,31 | -1,68% | 35.789.234,00 |
| 05.02.2026 | 47,14 | 47,58 | 46,65 | 47,10 | 0,19% | 42.710.952,00 |
| 04.02.2026 | 46,78 | 47,55 | 46,17 | 47,01 | 1,64% | 46.101.898,00 |
| 03.02.2026 | 44,64 | 46,76 | 44,50 | 46,25 | 3,68% | 58.874.385,00 |
| 02.02.2026 | 44,58 | 45,48 | 43,88 | 44,61 | 0,20% | 64.015.846,00 |
| 30.01.2026 | 42,01 | 44,63 | 41,38 | 44,52 | 11,83% | 123.057.102,00 |
| 29.01.2026 | 39,55 | 40,30 | 39,48 | 39,81 | 1,01% | 43.746.279,00 |
| 28.01.2026 | 39,41 | 39,86 | 39,36 | 39,41 | 0,23% | 24.099.257,00 |
| 27.01.2026 | 39,66 | 39,68 | 39,19 | 39,32 | -0,76% | 26.008.315,00 |
| 26.01.2026 | 39,68 | 39,80 | 39,53 | 39,62 | 0,35% | 20.769.077,00 |
| 22.01.2026 | 39,32 | 39,69 | 39,25 | 39,48 | 0,61% | 18.811.141,00 |
| 21.01.2026 | 39,12 | 39,32 | 38,96 | 39,24 | 0,41% | 21.101.881,00 |
| 20.01.2026 | 38,89 | 39,22 | 38,68 | 39,08 | 0,44% | 30.507.224,00 |
| 16.01.2026 | 39,10 | 39,35 | 38,90 | 38,91 | -1,14% | 38.980.226,00 |
| 15.01.2026 | 39,83 | 39,86 | 39,24 | 39,36 | -1,18% | 26.044.921,00 |
| 14.01.2026 | 39,11 | 39,85 | 39,10 | 39,83 | 2,10% | 25.588.345,00 |
| 13.01.2026 | 39,88 | 39,92 | 38,80 | 39,01 | -2,08% | 37.139.199,00 |
| 12.01.2026 | 39,82 | 40,06 | 39,51 | 39,84 | -1,53% | 31.213.701,00 |
| 09.01.2026 | 40,57 | 40,76 | 40,29 | 40,46 | -0,27% | 31.952.090,00 |
| 08.01.2026 | 40,17 | 40,73 | 40,07 | 40,57 | 1,10% | 28.040.956,00 |
| 07.01.2026 | 40,55 | 40,80 | 39,99 | 40,13 | -0,42% | 26.738.517,00 |
| 06.01.2026 | 40,33 | 40,46 | 39,99 | 40,30 | 0,17% | 32.669.272,00 |
| 05.01.2026 | 40,43 | 40,52 | 39,83 | 40,23 | -0,72% | 43.036.099,00 |
| 02.01.2026 | 40,77 | 40,90 | 40,30 | 40,52 | -0,52% | 30.819.225,00 |
| 31.12.2025 | 40,71 | 40,96 | 40,67 | 40,73 | 0,07% | 17.454.795,00 |
| 30.12.2025 | 40,48 | 40,77 | 40,42 | 40,70 | 0,54% | 15.517.179,00 |
| 29.12.2025 | 40,51 | 40,70 | 40,38 | 40,48 | 0,00% | 16.487.723,00 |
| 26.12.2025 | 40,27 | 40,54 | 40,27 | 40,48 | 0,40% | 11.814.067,00 |
| 24.12.2025 | 39,93 | 40,34 | 39,89 | 40,32 | 1,00% | 7.949.481,00 |
| 23.12.2025 | 40,00 | 40,20 | 39,87 | 39,92 | -0,15% | 19.608.470,00 |
| 22.12.2025 | 39,71 | 40,06 | 39,66 | 39,98 | 0,40% | 20.826.467,00 |
| 19.12.2025 | 40,14 | 40,24 | 39,81 | 39,82 | -1,46% | 50.472.812,00 |
| 18.12.2025 | 40,78 | 40,91 | 40,39 | 40,41 | -1,15% | 18.488.818,00 |
| 17.12.2025 | 40,78 | 40,90 | 40,47 | 40,88 | 0,32% | 21.598.970,00 |
| 16.12.2025 | 40,90 | 41,00 | 40,65 | 40,75 | -0,12% | 22.662.183,00 |
| 15.12.2025 | 40,90 | 41,31 | 40,80 | 40,80 | -0,22% | 32.448.972,00 |
| 12.12.2025 | 40,22 | 40,98 | 40,10 | 40,89 | 1,67% | 20.471.569,00 |
| 11.12.2025 | 40,00 | 40,55 | 39,97 | 40,22 | 0,75% | 21.701.049,00 |
| 10.12.2025 | 40,20 | 40,26 | 39,68 | 39,92 | -0,55% | 39.693.327,00 |
| 09.12.2025 | 41,23 | 41,48 | 40,11 | 40,14 | -2,81% | 31.615.240,00 |
| 08.12.2025 | 41,71 | 41,75 | 40,92 | 41,30 | -0,94% | 22.722.067,00 |
| 05.12.2025 | 41,26 | 42,06 | 41,24 | 41,69 | 1,04% | 25.213.237,00 |
| 04.12.2025 | 40,86 | 41,35 | 40,67 | 41,26 | 1,45% | 27.984.212,00 |
| 03.12.2025 | 40,74 | 41,32 | 40,66 | 40,67 | 0,15% | 19.727.135,00 |
| 02.12.2025 | 40,74 | 40,76 | 40,36 | 40,61 | -0,32% | 22.773.334,00 |
| 01.12.2025 | 40,96 | 41,09 | 40,68 | 40,74 | -0,90% | 19.643.375,00 |
| 28.11.2025 | 40,82 | 41,13 | 40,71 | 41,11 | 0,56% | 9.925.496,00 |
| 26.11.2025 | 40,59 | 40,97 | 40,56 | 40,88 | 0,71% | 15.186.121,00 |
| 25.11.2025 | 40,51 | 40,80 | 40,41 | 40,59 | 0,95% | 24.081.117,00 |
| 24.11.2025 | 41,40 | 41,46 | 40,15 | 40,21 | -1,35% | 43.935.836,00 |
| 20.11.2025 | 41,14 | 41,44 | 40,65 | 40,76 | -1,04% | 31.769.070,00 |
| 19.11.2025 | 41,50 | 41,61 | 40,94 | 41,19 | -0,70% | 21.794.019,00 |
| 18.11.2025 | 41,03 | 41,50 | 40,99 | 41,48 | 1,15% | 24.033.625,00 |
| 17.11.2025 | 41,07 | 41,28 | 40,88 | 41,01 | -0,24% | 21.516.011,00 |
| 13.11.2025 | 40,84 | 41,73 | 40,74 | 41,11 | 0,76% | 30.429.445,00 |
| 12.11.2025 | 40,76 | 40,96 | 40,74 | 40,80 | 0,25% | 17.758.004,00 |
| 11.11.2025 | 40,05 | 40,78 | 40,04 | 40,70 | 2,13% | 24.105.036,00 |
| 10.11.2025 | 39,90 | 40,15 | 39,57 | 39,85 | -0,45% | 22.329.280,00 |
| 07.11.2025 | 39,94 | 40,32 | 39,66 | 40,03 | 0,53% | 28.339.467,00 |
| 06.11.2025 | 39,52 | 39,89 | 39,38 | 39,82 | 0,33% | 30.582.473,00 |
| 05.11.2025 | 39,35 | 39,77 | 39,26 | 39,69 | 0,94% | 22.878.548,00 |
| 04.11.2025 | 39,57 | 39,67 | 39,18 | 39,32 | -0,38% | 33.267.702,00 |
| 03.11.2025 | 39,51 | 39,61 | 38,84 | 39,47 | -0,68% | 39.769.574,00 |
| 31.10.2025 | 38,98 | 39,96 | 38,78 | 39,74 | 2,00% | 51.664.574,00 |
| 30.10.2025 | 40,02 | 40,19 | 38,77 | 38,96 | -3,11% | 46.827.491,00 |
| 29.10.2025 | 40,93 | 41,32 | 39,67 | 40,21 | 2,26% | 53.546.063,00 |
| 28.10.2025 | 39,15 | 39,52 | 38,95 | 39,32 | 0,23% | 30.300.928,00 |
| 27.10.2025 | 38,81 | 39,29 | 38,77 | 39,23 | 1,06% | 27.414.190,00 |
| 24.10.2025 | 38,60 | 38,92 | 38,54 | 38,82 | 1,09% | 26.910.204,00 |
| 23.10.2025 | 39,79 | 39,86 | 38,39 | 38,40 | -3,52% | 52.234.966,00 |
| 22.10.2025 | 39,57 | 40,21 | 38,92 | 39,80 | -1,24% | 30.591.048,00 |
| 21.10.2025 | 40,63 | 40,78 | 40,13 | 40,30 | -1,23% | 29.751.300,00 |
| 20.10.2025 | 40,73 | 40,87 | 40,35 | 40,80 | 0,62% | 28.020.075,00 |
| 17.10.2025 | 40,50 | 40,66 | 40,21 | 40,55 | 0,47% | 20.241.376,00 |
| 16.10.2025 | 40,42 | 40,57 | 40,18 | 40,36 | -0,05% | 16.694.209,00 |
| 15.10.2025 | 40,36 | 40,56 | 40,24 | 40,38 | -0,42% | 18.174.938,00 |
| 14.10.2025 | 39,79 | 40,58 | 39,76 | 40,55 | 2,01% | 22.250.875,00 |
| 13.10.2025 | 39,75 | 40,16 | 39,41 | 39,75 | -0,25% | 26.361.986,00 |
| 10.10.2025 | 40,25 | 40,61 | 39,82 | 39,85 | -2,40% | 37.741.070,00 |
| 09.10.2025 | 41,35 | 41,36 | 40,73 | 40,83 | -1,19% | 34.683.070,00 |
| 08.10.2025 | 41,54 | 41,54 | 41,06 | 41,32 | -0,19% | 35.304.892,00 |
| 07.10.2025 | 41,61 | 41,86 | 41,34 | 41,40 | -0,10% | 33.797.303,00 |