40,918€
0,74%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,60 | 40,94 | 40,48 | 40,93 | 0,78% | 2.542,00 |
| 21.11.2024 | 39,91 | 40,75 | 39,91 | 40,62 | 1,54% | 17.622,00 |
| 20.11.2024 | 39,61 | 40,17 | 39,30 | 40,00 | 0,96% | 23.784,00 |
| 19.11.2024 | 39,94 | 40,11 | 39,50 | 39,62 | -0,58% | 10.144,00 |
| 18.11.2024 | 39,50 | 40,29 | 39,08 | 39,85 | 0,66% | 15.849,00 |
| 15.11.2024 | 38,67 | 39,60 | 38,48 | 39,59 | 1,71% | 14.047,00 |
| 14.11.2024 | 39,10 | 39,33 | 38,79 | 38,93 | -0,06% | 15.808,00 |
| 13.11.2024 | 37,86 | 39,05 | 37,86 | 38,95 | 2,18% | 17.969,00 |
| 12.11.2024 | 37,92 | 38,32 | 37,78 | 38,12 | 0,45% | 16.689,00 |
| 11.11.2024 | 37,81 | 38,41 | 37,81 | 37,95 | 0,45% | 18.487,00 |
| 08.11.2024 | 37,61 | 38,05 | 37,58 | 37,78 | 0,43% | 19.931,00 |
| 07.11.2024 | 38,48 | 38,65 | 37,55 | 37,62 | -1,94% | 21.169,00 |
| 06.11.2024 | 38,00 | 39,03 | 37,50 | 38,37 | 1,94% | 24.078,00 |
| 05.11.2024 | 38,06 | 38,25 | 37,49 | 37,64 | -0,15% | 16.005,00 |
| 04.11.2024 | 37,99 | 38,18 | 37,63 | 37,69 | -1,68% | 12.295,00 |
| 01.11.2024 | 38,69 | 38,99 | 38,14 | 38,34 | -1,26% | 10.533,00 |
| 31.10.2024 | 37,99 | 39,26 | 37,91 | 38,83 | 1,88% | 13.647,00 |
| 30.10.2024 | 38,17 | 38,31 | 37,91 | 38,11 | -0,54% | 11.628,00 |
| 29.10.2024 | 38,50 | 38,66 | 38,21 | 38,32 | -0,47% | 8.390,00 |
| 28.10.2024 | 38,83 | 38,83 | 38,27 | 38,50 | 0,29% | 11.483,00 |
| 25.10.2024 | 38,78 | 38,93 | 38,34 | 38,39 | -0,98% | 8.387,00 |
| 24.10.2024 | 39,52 | 39,82 | 38,59 | 38,77 | -2,24% | 13.858,00 |
| 23.10.2024 | 38,40 | 39,66 | 38,34 | 39,66 | 3,00% | 24.960,00 |
| 22.10.2024 | 40,34 | 40,67 | 37,75 | 38,50 | -4,70% | 49.009,00 |
| 21.10.2024 | 40,44 | 40,75 | 40,33 | 40,40 | -0,21% | 9.124,00 |
| 18.10.2024 | 40,49 | 40,69 | 40,22 | 40,49 | 0,63% | 10.554,00 |
| 17.10.2024 | 40,34 | 40,64 | 40,21 | 40,23 | -0,54% | 10.228,00 |
| 16.10.2024 | 40,33 | 40,54 | 40,08 | 40,45 | 0,68% | 8.715,00 |
| 15.10.2024 | 39,65 | 40,39 | 39,51 | 40,18 | 1,21% | 17.505,00 |
| 14.10.2024 | 39,50 | 39,70 | 39,31 | 39,70 | 0,92% | 20.177,00 |
| 11.10.2024 | 39,35 | 39,57 | 39,05 | 39,34 | 0,09% | 16.188,00 |
| 10.10.2024 | 40,00 | 40,02 | 39,23 | 39,30 | -2,82% | 12.211,00 |
| 09.10.2024 | 40,16 | 40,44 | 39,91 | 40,44 | 0,68% | 15.538,00 |
| 08.10.2024 | 39,99 | 40,30 | 39,83 | 40,17 | 0,40% | 13.609,00 |
| 07.10.2024 | 40,50 | 40,50 | 39,92 | 40,01 | -0,63% | 19.614,00 |
| 04.10.2024 | 40,45 | 40,60 | 39,75 | 40,26 | -0,17% | 17.037,00 |
| 03.10.2024 | 40,81 | 40,90 | 40,22 | 40,33 | -1,03% | 8.986,00 |
| 02.10.2024 | 40,80 | 41,00 | 40,59 | 40,75 | -0,15% | 19.994,00 |
| 01.10.2024 | 40,00 | 40,81 | 40,00 | 40,81 | 0,93% | 18.112,00 |
| 30.09.2024 | 40,40 | 40,57 | 40,05 | 40,44 | 0,65% | 31.279,00 |
| 27.09.2024 | 40,06 | 40,38 | 39,80 | 40,18 | 0,56% | 15.558,00 |
| 26.09.2024 | 40,12 | 40,28 | 39,84 | 39,95 | -0,57% | 15.338,00 |
| 25.09.2024 | 39,87 | 40,21 | 39,73 | 40,18 | 0,79% | 12.682,00 |
| 24.09.2024 | 39,88 | 40,08 | 39,54 | 39,87 | 0,16% | 11.468,00 |
| 23.09.2024 | 39,83 | 40,05 | 39,54 | 39,80 | 0,63% | 17.141,00 |
| 20.09.2024 | 39,26 | 39,89 | 39,23 | 39,55 | 0,66% | 14.717,00 |
| 19.09.2024 | 39,60 | 39,80 | 38,93 | 39,29 | -0,48% | 13.772,00 |
| 18.09.2024 | 39,64 | 39,85 | 39,43 | 39,48 | -0,49% | 5.698,00 |
| 17.09.2024 | 40,25 | 40,50 | 39,55 | 39,68 | -1,87% | 14.669,00 |
| 16.09.2024 | 40,01 | 40,43 | 39,73 | 40,43 | 0,90% | 28.986,00 |
| 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 |