40,350€
0,70%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 40,05 | 40,45 | 39,73 | 40,34 | 0,67% | 28.936,00 |
| 13.09.2024 | 39,57 | 40,07 | 39,30 | 40,07 | 1,30% | 24.420,00 |
| 12.09.2024 | 39,77 | 39,82 | 39,39 | 39,56 | -0,44% | 22.692,00 |
| 11.09.2024 | 39,35 | 39,73 | 38,97 | 39,73 | 0,53% | 25.123,00 |
| 10.09.2024 | 38,58 | 39,65 | 38,36 | 39,52 | 2,46% | 33.040,00 |
| 09.09.2024 | 37,14 | 38,67 | 37,14 | 38,57 | 3,88% | 18.519,00 |
| 06.09.2024 | 37,12 | 37,77 | 37,11 | 37,13 | -0,08% | 20.888,00 |
| 05.09.2024 | 37,56 | 37,90 | 36,90 | 37,16 | -0,79% | 35.782,00 |
| 04.09.2024 | 38,68 | 39,10 | 37,19 | 37,46 | -3,38% | 25.698,00 |
| 03.09.2024 | 37,92 | 38,92 | 37,80 | 38,77 | 2,30% | 20.769,00 |
| 02.09.2024 | 38,00 | 38,15 | 37,81 | 37,90 | 0,50% | 21.168,00 |
| 30.08.2024 | 37,26 | 37,71 | 37,22 | 37,71 | 1,09% | 8.641,00 |
| 29.08.2024 | 37,40 | 37,80 | 37,19 | 37,30 | -0,09% | 18.825,00 |
| 28.08.2024 | 37,21 | 37,50 | 36,91 | 37,34 | 0,82% | 7.204,00 |
| 27.08.2024 | 37,14 | 37,43 | 36,81 | 37,03 | -0,13% | 8.825,00 |
| 26.08.2024 | 36,86 | 37,36 | 36,66 | 37,08 | 0,79% | 10.509,00 |
| 23.08.2024 | 36,77 | 37,00 | 36,64 | 36,79 | 0,07% | 5.778,00 |
| 22.08.2024 | 36,80 | 36,97 | 36,58 | 36,77 | 0,30% | 5.178,00 |
| 21.08.2024 | 36,84 | 36,95 | 36,60 | 36,66 | -0,15% | 10.966,00 |
| 20.08.2024 | 36,87 | 37,00 | 36,61 | 36,71 | -0,01% | 8.520,00 |
| 19.08.2024 | 36,82 | 36,93 | 36,56 | 36,72 | -0,04% | 8.354,00 |
| 16.08.2024 | 36,66 | 36,78 | 36,36 | 36,73 | 0,66% | 11.838,00 |
| 15.08.2024 | 37,30 | 37,36 | 36,45 | 36,49 | -2,12% | 11.590,00 |
| 14.08.2024 | 37,20 | 37,28 | 36,76 | 37,28 | 0,73% | 6.055,00 |
| 13.08.2024 | 37,05 | 37,19 | 36,88 | 37,01 | -0,13% | 5.788,00 |
| 12.08.2024 | 37,40 | 37,52 | 36,85 | 37,06 | -0,74% | 9.938,00 |
| 09.08.2024 | 37,06 | 37,36 | 36,70 | 37,34 | 0,91% | 5.700,00 |
| 08.08.2024 | 36,68 | 37,41 | 36,68 | 37,00 | 0,07% | 6.469,00 |
| 07.08.2024 | 37,00 | 37,28 | 36,36 | 36,98 | 0,09% | 7.413,00 |
| 06.08.2024 | 36,45 | 37,01 | 36,30 | 36,94 | 2,00% | 16.728,00 |
| 05.08.2024 | 36,87 | 37,30 | 36,01 | 36,22 | -3,04% | 40.716,00 |
| 02.08.2024 | 37,51 | 38,44 | 37,01 | 37,35 | -1,46% | 16.135,00 |
| 01.08.2024 | 37,62 | 38,12 | 37,29 | 37,91 | 1,04% | 13.608,00 |
| 31.07.2024 | 37,00 | 37,71 | 36,77 | 37,52 | 1,43% | 8.724,00 |
| 30.07.2024 | 37,07 | 37,23 | 36,88 | 36,99 | 0,38% | 5.574,00 |
| 29.07.2024 | 37,09 | 37,17 | 36,71 | 36,85 | -0,26% | 9.000,00 |
| 26.07.2024 | 37,01 | 37,17 | 36,54 | 36,94 | 0,14% | 9.701,00 |
| 25.07.2024 | 36,51 | 37,70 | 36,40 | 36,89 | 0,64% | 37.284,00 |
| 24.07.2024 | 35,83 | 36,70 | 35,68 | 36,66 | 2,25% | 16.619,00 |
| 23.07.2024 | 35,99 | 36,19 | 35,80 | 35,85 | -0,22% | 18.652,00 |
| 22.07.2024 | 38,22 | 38,65 | 35,61 | 35,93 | -5,97% | 59.339,00 |
| 19.07.2024 | 38,84 | 38,88 | 38,04 | 38,21 | -1,07% | 10.426,00 |
| 18.07.2024 | 38,42 | 38,95 | 38,22 | 38,63 | 0,59% | 16.367,00 |
| 17.07.2024 | 38,09 | 38,52 | 37,69 | 38,40 | 1,17% | 9.915,00 |
| 16.07.2024 | 37,59 | 38,11 | 37,40 | 37,96 | 1,62% | 12.256,00 |
| 15.07.2024 | 38,06 | 38,16 | 37,35 | 37,35 | -1,79% | 11.009,00 |
| 12.07.2024 | 37,98 | 38,12 | 37,77 | 38,03 | 0,08% | 15.749,00 |
| 11.07.2024 | 37,80 | 38,00 | 37,43 | 38,00 | 0,26% | 14.294,00 |
| 10.07.2024 | 37,63 | 37,99 | 37,50 | 37,90 | -1,26% | 10.381,00 |
| 09.07.2024 | 38,52 | 38,65 | 38,06 | 38,39 | -0,04% | 16.711,00 |
| 08.07.2024 | 38,11 | 38,50 | 37,98 | 38,40 | 0,99% | 17.124,00 |
| 05.07.2024 | 38,29 | 38,30 | 37,85 | 38,03 | -1,60% | 15.445,00 |
| 04.07.2024 | 38,10 | 38,65 | 37,75 | 38,65 | 1,35% | 11.192,00 |
| 03.07.2024 | 38,16 | 38,34 | 38,00 | 38,13 | -0,48% | 13.851,00 |
| 02.07.2024 | 38,95 | 39,00 | 38,00 | 38,32 | -1,28% | 13.763,00 |
| 01.07.2024 | 38,48 | 39,00 | 38,32 | 38,81 | 0,78% | 20.979,00 |
| 28.06.2024 | 38,09 | 38,76 | 38,09 | 38,51 | 1,20% | 7.987,00 |
| 27.06.2024 | 38,24 | 38,52 | 37,94 | 38,06 | -1,16% | 10.471,00 |
| 26.06.2024 | 38,30 | 38,53 | 38,15 | 38,50 | 0,44% | 5.490,00 |
| 25.06.2024 | 38,39 | 38,89 | 38,11 | 38,33 | -0,03% | 17.257,00 |
| 24.06.2024 | 37,67 | 38,39 | 37,50 | 38,34 | 2,10% | 13.749,00 |
| 21.06.2024 | 37,61 | 37,83 | 37,31 | 37,55 | 0,03% | 9.597,00 |
| 20.06.2024 | 37,50 | 37,77 | 37,20 | 37,54 | 0,90% | 7.466,00 |
| 19.06.2024 | 37,50 | 37,54 | 37,11 | 37,21 | -0,47% | 6.991,00 |
| 18.06.2024 | 36,73 | 37,38 | 36,70 | 37,38 | 1,70% | 8.497,00 |
| 17.06.2024 | 37,01 | 37,18 | 36,42 | 36,76 | -0,88% | 18.346,00 |
| 14.06.2024 | 37,12 | 37,25 | 36,97 | 37,08 | 0,18% | 25.861,00 |
| 13.06.2024 | 37,10 | 37,10 | 36,50 | 37,02 | 0,79% | 11.695,00 |
| 12.06.2024 | 37,66 | 37,80 | 36,65 | 36,73 | -2,47% | 15.577,00 |
| 11.06.2024 | 37,58 | 37,81 | 37,47 | 37,66 | 0,39% | 5.491,00 |
| 10.06.2024 | 38,20 | 38,20 | 37,51 | 37,51 | -1,20% | 9.870,00 |
| 07.06.2024 | 38,10 | 38,19 | 37,75 | 37,97 | 0,15% | 10.612,00 |
| 06.06.2024 | 38,09 | 38,30 | 37,90 | 37,91 | -0,08% | 14.902,00 |
| 05.06.2024 | 38,23 | 38,34 | 37,88 | 37,94 | -0,67% | 9.148,00 |
| 04.06.2024 | 37,64 | 38,20 | 37,50 | 38,20 | 1,57% | 12.596,00 |
| 03.06.2024 | 38,00 | 38,11 | 37,61 | 37,61 | -1,04% | 11.902,00 |
| 31.05.2024 | 37,21 | 38,00 | 36,94 | 38,00 | 2,23% | 11.990,00 |
| 30.05.2024 | 36,05 | 37,17 | 35,99 | 37,17 | 2,69% | 11.707,00 |
| 29.05.2024 | 36,07 | 36,41 | 36,04 | 36,20 | 0,08% | 14.387,00 |
| 28.05.2024 | 36,92 | 37,25 | 36,10 | 36,17 | -2,39% | 17.924,00 |
| 27.05.2024 | 36,75 | 37,05 | 36,44 | 37,05 | 1,30% | 9.421,00 |
| 24.05.2024 | 36,54 | 36,62 | 36,29 | 36,58 | 0,91% | 7.825,00 |
| 23.05.2024 | 36,76 | 37,06 | 36,23 | 36,25 | -1,52% | 13.901,00 |
| 22.05.2024 | 36,60 | 37,06 | 36,44 | 36,81 | 0,55% | 10.746,00 |
| 21.05.2024 | 37,00 | 37,03 | 36,22 | 36,61 | -1,11% | 15.592,00 |
| 20.05.2024 | 36,94 | 37,06 | 36,79 | 37,02 | 0,41% | 7.216,00 |
| 17.05.2024 | 37,14 | 37,26 | 36,70 | 36,87 | -0,57% | 11.458,00 |
| 16.05.2024 | 37,15 | 37,51 | 36,98 | 37,08 | -0,50% | 13.363,00 |
| 15.05.2024 | 37,48 | 37,72 | 37,20 | 37,26 | -0,51% | 11.637,00 |
| 14.05.2024 | 37,63 | 37,80 | 37,41 | 37,45 | -0,39% | 12.208,00 |
| 13.05.2024 | 37,65 | 37,65 | 37,18 | 37,60 | 0,41% | 16.218,00 |
| 10.05.2024 | 36,89 | 37,45 | 36,87 | 37,44 | 1,77% | 9.834,00 |
| 09.05.2024 | 36,73 | 37,00 | 36,59 | 36,79 | 0,14% | 5.915,00 |
| 08.05.2024 | 36,61 | 36,83 | 36,41 | 36,74 | 0,57% | 8.399,00 |
| 07.05.2024 | 36,50 | 36,79 | 36,35 | 36,53 | 0,19% | 13.067,00 |
| 06.05.2024 | 36,21 | 36,50 | 36,08 | 36,46 | 0,87% | 15.951,00 |
| 03.05.2024 | 36,45 | 36,45 | 35,99 | 36,15 | -0,10% | 22.798,00 |
| 02.05.2024 | 36,95 | 37,00 | 36,18 | 36,18 | -2,56% | 19.486,00 |
| 30.04.2024 | 37,45 | 37,52 | 36,90 | 37,13 | -0,60% | 15.707,00 |
| 29.04.2024 | 37,05 | 38,00 | 36,96 | 37,36 | 0,27% | 9.028,00 |