45,620$
1,97%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 40,23 | 40,29 | 39,67 | 39,94 | -0,47% | 15.289.972,00 |
| 05.02.2025 | 40,00 | 40,31 | 39,81 | 40,13 | 0,80% | 16.680.971,00 |
| 04.02.2025 | 39,78 | 39,88 | 39,60 | 39,81 | -0,43% | 19.105.110,00 |
| 03.02.2025 | 39,31 | 40,12 | 39,15 | 39,98 | 1,50% | 27.882.342,00 |
| 31.01.2025 | 39,56 | 39,94 | 39,29 | 39,39 | -0,20% | 44.058.644,00 |
| 30.01.2025 | 40,35 | 40,35 | 39,16 | 39,47 | -2,01% | 26.686.471,00 |
| 29.01.2025 | 40,82 | 40,88 | 40,05 | 40,28 | -0,30% | 20.211.757,00 |
| 28.01.2025 | 40,61 | 40,81 | 40,36 | 40,40 | -0,59% | 18.077.604,00 |
| 27.01.2025 | 40,08 | 40,81 | 40,05 | 40,64 | 2,78% | 32.686.403,00 |
| 24.01.2025 | 40,11 | 40,68 | 39,37 | 39,54 | 0,92% | 36.490.220,00 |
| 23.01.2025 | 39,22 | 39,40 | 39,08 | 39,18 | 0,59% | 23.180.020,00 |
| 22.01.2025 | 38,89 | 39,34 | 38,59 | 38,95 | -0,18% | 29.151.466,00 |
| 21.01.2025 | 38,87 | 39,58 | 38,79 | 39,02 | 0,62% | 22.652.063,00 |
| 17.01.2025 | 38,42 | 38,97 | 38,35 | 38,78 | 1,15% | 24.082.097,00 |
| 16.01.2025 | 38,13 | 38,34 | 37,94 | 38,34 | 0,42% | 24.551.860,00 |
| 15.01.2025 | 38,30 | 38,59 | 38,07 | 38,18 | -0,26% | 27.761.490,00 |
| 14.01.2025 | 38,33 | 38,35 | 37,83 | 38,28 | 0,42% | 15.671.627,00 |
| 13.01.2025 | 37,95 | 38,15 | 37,74 | 38,12 | 0,82% | 19.699.336,00 |
| 10.01.2025 | 38,18 | 38,23 | 37,59 | 37,81 | -2,90% | 27.208.991,00 |
| 08.01.2025 | 38,91 | 38,99 | 38,44 | 38,94 | 0,05% | 22.901.604,00 |
| 07.01.2025 | 39,71 | 39,98 | 38,83 | 38,92 | -1,74% | 31.407.998,00 |
| 06.01.2025 | 40,26 | 40,33 | 39,58 | 39,61 | -1,61% | 26.968.999,00 |
| 03.01.2025 | 40,33 | 40,63 | 40,11 | 40,26 | 0,12% | 15.039.038,00 |
| 02.01.2025 | 40,03 | 40,56 | 39,98 | 40,21 | 0,55% | 20.028.035,00 |
| 31.12.2024 | 39,64 | 40,03 | 39,55 | 39,99 | 0,98% | 13.549.928,00 |
| 30.12.2024 | 39,80 | 39,84 | 39,40 | 39,60 | -0,80% | 15.539.458,00 |
| 27.12.2024 | 39,87 | 40,16 | 39,65 | 39,92 | -0,10% | 15.008.599,00 |
| 26.12.2024 | 39,83 | 40,17 | 39,74 | 39,96 | 0,40% | 12.881.266,00 |
| 24.12.2024 | 39,90 | 39,96 | 39,47 | 39,80 | -0,35% | 11.712.157,00 |
| 23.12.2024 | 39,93 | 40,13 | 39,83 | 39,94 | 0,03% | 21.070.332,00 |
| 20.12.2024 | 39,93 | 40,39 | 39,92 | 39,93 | -0,10% | 46.242.167,00 |
| 19.12.2024 | 40,08 | 40,46 | 39,93 | 39,97 | -0,67% | 17.490.611,00 |
| 18.12.2024 | 40,70 | 41,05 | 40,21 | 40,24 | -1,32% | 18.197.401,00 |
| 17.12.2024 | 40,66 | 41,12 | 40,51 | 40,78 | -0,24% | 15.095.838,00 |
| 16.12.2024 | 42,15 | 42,25 | 40,81 | 40,88 | -3,31% | 30.037.771,00 |
| 13.12.2024 | 41,99 | 42,40 | 41,81 | 42,28 | 0,48% | 13.283.976,00 |
| 12.12.2024 | 42,06 | 42,16 | 41,81 | 42,08 | 0,21% | 11.149.398,00 |
| 11.12.2024 | 42,19 | 42,46 | 41,89 | 41,99 | -0,73% | 13.718.924,00 |
| 10.12.2024 | 42,37 | 42,65 | 42,07 | 42,30 | -0,14% | 16.164.990,00 |
| 09.12.2024 | 42,47 | 43,10 | 42,16 | 42,36 | -0,02% | 15.389.607,00 |
| 06.12.2024 | 42,53 | 42,67 | 42,02 | 42,37 | -0,42% | 15.396.772,00 |
| 05.12.2024 | 42,58 | 42,87 | 42,52 | 42,55 | 0,07% | 15.901.535,00 |
| 04.12.2024 | 43,74 | 43,78 | 42,41 | 42,52 | -2,99% | 21.026.885,00 |
| 03.12.2024 | 43,86 | 44,42 | 43,70 | 43,83 | -0,05% | 15.335.024,00 |
| 02.12.2024 | 44,30 | 44,32 | 43,52 | 43,85 | -1,11% | 12.517.991,00 |
| 29.11.2024 | 44,38 | 44,52 | 44,05 | 44,34 | -0,09% | 9.020.630,00 |
| 27.11.2024 | 44,48 | 44,73 | 44,37 | 44,38 | 0,02% | 12.372.354,00 |
| 26.11.2024 | 43,91 | 44,50 | 43,75 | 44,37 | 0,89% | 16.955.531,00 |
| 25.11.2024 | 43,34 | 44,05 | 43,31 | 43,98 | 1,92% | 27.996.737,00 |
| 22.11.2024 | 42,60 | 43,34 | 42,34 | 43,15 | 2,20% | 16.910.841,00 |
| 20.11.2024 | 42,00 | 42,28 | 41,75 | 42,22 | 0,69% | 14.681.303,00 |
| 19.11.2024 | 42,21 | 42,23 | 41,80 | 41,93 | -0,76% | 9.733.754,00 |
| 18.11.2024 | 41,73 | 42,58 | 41,67 | 42,25 | 1,44% | 17.288.032,00 |
| 15.11.2024 | 40,99 | 41,77 | 40,80 | 41,65 | 1,91% | 21.401.112,00 |
| 14.11.2024 | 41,23 | 41,26 | 40,86 | 40,87 | -0,66% | 13.133.130,00 |
| 13.11.2024 | 40,40 | 41,40 | 40,31 | 41,14 | 1,83% | 19.310.440,00 |
| 12.11.2024 | 40,42 | 40,60 | 40,07 | 40,40 | -0,10% | 15.752.979,00 |
| 11.11.2024 | 40,47 | 40,88 | 40,41 | 40,44 | -0,10% | 16.260.433,00 |
| 08.11.2024 | 40,74 | 40,85 | 40,42 | 40,48 | -0,22% | 20.850.419,00 |
| 07.11.2024 | 41,08 | 41,19 | 40,51 | 40,57 | -1,43% | 23.933.861,00 |
| 06.11.2024 | 41,44 | 41,67 | 40,93 | 41,16 | -0,24% | 21.816.104,00 |