41,010$
-0,24%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 43,25 | 43,38 | 41,35 | 41,44 | -4,52% | 73.997.235,00 |
| 02.10.2025 | 43,55 | 43,72 | 43,22 | 43,40 | -0,98% | 21.504.745,00 |
| 01.10.2025 | 43,92 | 44,09 | 43,45 | 43,83 | -0,27% | 19.903.002,00 |
| 30.09.2025 | 43,24 | 43,97 | 43,19 | 43,95 | 1,62% | 24.358.472,00 |
| 29.09.2025 | 43,60 | 43,65 | 43,09 | 43,25 | -0,83% | 15.670.778,00 |
| 26.09.2025 | 43,52 | 43,71 | 43,45 | 43,61 | 0,60% | 12.306.146,00 |
| 25.09.2025 | 43,24 | 43,77 | 43,24 | 43,35 | 0,39% | 18.822.849,00 |
| 24.09.2025 | 43,20 | 43,39 | 42,96 | 43,18 | -0,39% | 21.135.556,00 |
| 23.09.2025 | 43,16 | 43,38 | 42,96 | 43,35 | 0,44% | 16.761.200,00 |
| 22.09.2025 | 43,38 | 43,52 | 42,98 | 43,16 | -0,74% | 18.394.517,00 |
| 19.09.2025 | 43,79 | 43,79 | 43,46 | 43,48 | -0,44% | 28.800.161,00 |
| 18.09.2025 | 43,88 | 43,95 | 43,58 | 43,67 | -1,22% | 16.085.229,00 |
| 17.09.2025 | 43,89 | 44,41 | 43,86 | 44,21 | 1,07% | 14.373.547,00 |
| 16.09.2025 | 43,87 | 43,95 | 43,30 | 43,74 | -0,30% | 16.071.337,00 |
| 15.09.2025 | 44,07 | 44,25 | 43,77 | 43,87 | -0,23% | 13.914.317,00 |
| 12.09.2025 | 44,01 | 44,09 | 43,77 | 43,97 | -0,39% | 13.660.023,00 |
| 11.09.2025 | 43,61 | 44,15 | 43,51 | 44,14 | 1,49% | 15.312.699,00 |
| 10.09.2025 | 43,50 | 43,67 | 43,01 | 43,49 | -0,18% | 14.617.340,00 |
| 09.09.2025 | 43,35 | 43,74 | 43,35 | 43,57 | 0,58% | 14.720.661,00 |
| 08.09.2025 | 42,98 | 43,62 | 42,94 | 43,32 | -2,39% | 30.158.361,00 |
| 05.09.2025 | 44,11 | 44,47 | 44,02 | 44,38 | 0,45% | 13.391.453,00 |
| 04.09.2025 | 44,07 | 44,42 | 43,93 | 44,18 | 1,01% | 14.181.960,00 |
| 03.09.2025 | 43,50 | 43,74 | 42,88 | 43,74 | -0,14% | 21.808.620,00 |
| 02.09.2025 | 44,16 | 44,48 | 43,51 | 43,80 | -0,97% | 20.868.437,00 |
| 29.08.2025 | 43,97 | 44,29 | 43,93 | 44,23 | 0,68% | 14.792.708,00 |
| 28.08.2025 | 44,10 | 44,19 | 43,69 | 43,93 | -0,77% | 15.811.850,00 |
| 27.08.2025 | 44,05 | 44,28 | 43,88 | 44,27 | 0,71% | 12.008.609,00 |
| 26.08.2025 | 44,13 | 44,42 | 43,75 | 43,96 | -0,61% | 17.249.998,00 |
| 25.08.2025 | 44,44 | 44,48 | 43,96 | 44,23 | -0,47% | 15.660.228,00 |
| 22.08.2025 | 45,19 | 45,43 | 44,25 | 44,44 | -1,31% | 19.034.176,00 |
| 21.08.2025 | 44,98 | 45,21 | 44,87 | 45,03 | -0,07% | 11.598.465,00 |
| 20.08.2025 | 45,08 | 45,75 | 44,95 | 45,06 | 0,27% | 20.860.747,00 |
| 19.08.2025 | 44,51 | 45,07 | 44,47 | 44,94 | 1,24% | 15.977.576,00 |
| 18.08.2025 | 44,35 | 44,60 | 44,22 | 44,39 | 0,34% | 12.627.650,00 |
| 15.08.2025 | 43,57 | 44,44 | 43,43 | 44,24 | 1,70% | 21.187.879,00 |
| 14.08.2025 | 43,75 | 43,79 | 43,33 | 43,50 | -0,48% | 10.457.418,00 |
| 13.08.2025 | 43,27 | 43,84 | 43,00 | 43,71 | 1,06% | 13.887.159,00 |
| 12.08.2025 | 43,40 | 43,65 | 43,21 | 43,25 | 0,16% | 10.941.780,00 |
| 11.08.2025 | 43,23 | 43,53 | 42,99 | 43,18 | 0,07% | 12.531.794,00 |
| 08.08.2025 | 43,04 | 43,36 | 43,03 | 43,15 | 0,47% | 12.452.786,00 |
| 07.08.2025 | 42,37 | 43,03 | 42,17 | 42,95 | 1,42% | 15.449.855,00 |
| 06.08.2025 | 42,79 | 42,80 | 42,31 | 42,35 | -0,75% | 17.532.466,00 |
| 05.08.2025 | 42,95 | 43,10 | 42,67 | 42,67 | -0,65% | 13.697.466,00 |
| 04.08.2025 | 42,80 | 43,03 | 42,53 | 42,95 | 0,16% | 13.565.534,00 |
| 01.08.2025 | 43,29 | 43,47 | 42,62 | 42,88 | 0,28% | 20.451.711,00 |
| 31.07.2025 | 42,29 | 43,11 | 42,15 | 42,76 | 0,38% | 25.501.639,00 |
| 30.07.2025 | 42,67 | 42,89 | 42,45 | 42,60 | -0,26% | 13.188.158,00 |
| 29.07.2025 | 42,42 | 42,98 | 42,40 | 42,71 | 0,83% | 13.075.721,00 |
| 28.07.2025 | 43,02 | 43,02 | 42,24 | 42,36 | -1,67% | 18.161.620,00 |
| 25.07.2025 | 43,02 | 43,21 | 42,76 | 43,08 | 0,00% | 16.434.587,00 |
| 24.07.2025 | 42,90 | 43,35 | 42,76 | 43,08 | 0,56% | 20.133.286,00 |
| 23.07.2025 | 42,40 | 42,87 | 42,05 | 42,84 | -0,28% | 23.246.150,00 |
| 22.07.2025 | 42,75 | 43,49 | 42,55 | 42,96 | 1,11% | 23.145.763,00 |
| 21.07.2025 | 41,95 | 43,08 | 41,68 | 42,49 | 4,04% | 47.436.800,00 |
| 18.07.2025 | 40,98 | 41,12 | 40,69 | 40,84 | -0,27% | 20.711.643,00 |
| 17.07.2025 | 41,29 | 41,35 | 40,83 | 40,95 | -0,73% | 18.338.238,00 |
| 16.07.2025 | 41,29 | 41,45 | 41,16 | 41,25 | -0,02% | 17.847.125,00 |
| 15.07.2025 | 41,44 | 41,63 | 41,10 | 41,26 | -0,77% | 15.379.222,00 |
| 14.07.2025 | 41,59 | 41,84 | 41,48 | 41,58 | -0,10% | 15.683.719,00 |
| 11.07.2025 | 41,98 | 42,03 | 41,49 | 41,62 | -0,98% | 19.996.533,00 |
| 10.07.2025 | 41,87 | 42,18 | 41,60 | 42,03 | -1,36% | 19.230.186,00 |
| 09.07.2025 | 42,99 | 43,06 | 42,47 | 42,61 | -1,05% | 23.305.141,00 |
| 08.07.2025 | 42,80 | 43,24 | 42,54 | 43,06 | 0,61% | 16.695.408,00 |
| 07.07.2025 | 43,70 | 43,70 | 42,67 | 42,80 | -1,72% | 21.856.088,00 |
| 03.07.2025 | 43,74 | 43,77 | 43,42 | 43,55 | -0,09% | 10.301.320,00 |
| 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 |