40,653€
0,25%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 39,92 | 40,55 | 39,92 | 40,54 | 1,24% | 707,00 |
| 20.11.2024 | 39,69 | 40,17 | 39,60 | 40,05 | 0,70% | 6.136,00 |
| 19.11.2024 | 40,00 | 40,07 | 39,54 | 39,77 | -0,65% | 3.716,00 |
| 18.11.2024 | 39,53 | 40,28 | 39,27 | 40,03 | 2,44% | 2.923,00 |
| 15.11.2024 | 38,77 | 39,17 | 38,67 | 39,07 | 0,51% | 4.297,00 |
| 14.11.2024 | 39,26 | 39,26 | 38,87 | 38,87 | 0,43% | 1.874,00 |
| 13.11.2024 | 38,25 | 39,00 | 37,98 | 38,71 | 2,08% | 2.904,00 |
| 12.11.2024 | 37,99 | 38,29 | 37,81 | 37,92 | -0,90% | 3.430,00 |
| 11.11.2024 | 37,98 | 38,32 | 37,88 | 38,26 | 0,94% | 6.814,00 |
| 08.11.2024 | 37,80 | 37,91 | 37,58 | 37,91 | 0,24% | 2.841,00 |
| 07.11.2024 | 38,26 | 38,43 | 37,59 | 37,82 | -1,33% | 3.931,00 |
| 06.11.2024 | 38,60 | 38,92 | 38,27 | 38,33 | 1,87% | 6.375,00 |
| 05.11.2024 | 37,86 | 37,88 | 37,50 | 37,62 | -0,28% | 4.002,00 |
| 04.11.2024 | 38,19 | 38,23 | 37,73 | 37,73 | -1,83% | 1.600,00 |
| 01.11.2024 | 38,78 | 38,96 | 38,37 | 38,43 | -1,83% | 3.133,00 |
| 31.10.2024 | 38,06 | 39,15 | 37,96 | 39,15 | 2,92% | 2.229,00 |
| 30.10.2024 | 38,36 | 38,36 | 37,96 | 38,04 | -0,85% | 328,00 |
| 29.10.2024 | 38,63 | 38,63 | 38,36 | 38,36 | -0,10% | 2.124,00 |
| 28.10.2024 | 38,57 | 38,57 | 38,33 | 38,40 | -1,11% | 783,00 |
| 25.10.2024 | 38,74 | 38,90 | 38,56 | 38,83 | 0,36% | 1.591,00 |
| 24.10.2024 | 39,66 | 39,82 | 38,67 | 38,69 | -0,68% | 1.802,00 |
| 23.10.2024 | 38,62 | 39,14 | 38,33 | 38,96 | 0,35% | 2.713,00 |
| 22.10.2024 | 40,60 | 40,67 | 37,76 | 38,82 | -3,96% | 13.311,00 |
| 21.10.2024 | 40,55 | 40,72 | 40,39 | 40,42 | -0,47% | 2.831,00 |
| 18.10.2024 | 40,56 | 40,61 | 40,25 | 40,61 | 0,69% | 5.236,00 |
| 17.10.2024 | 40,50 | 40,68 | 40,28 | 40,33 | 0,16% | 2.948,00 |
| 16.10.2024 | 40,25 | 40,50 | 40,15 | 40,27 | 0,21% | 2.193,00 |
| 15.10.2024 | 39,89 | 40,28 | 39,60 | 40,18 | 1,84% | 3.350,00 |
| 14.10.2024 | 39,47 | 39,56 | 39,24 | 39,46 | 0,52% | 2.832,00 |
| 11.10.2024 | 39,26 | 39,40 | 39,15 | 39,25 | -0,37% | 1.448,00 |
| 10.10.2024 | 39,99 | 39,99 | 39,28 | 39,40 | -2,04% | 2.732,00 |
| 09.10.2024 | 40,13 | 40,30 | 39,75 | 40,22 | 0,15% | 7.552,00 |
| 08.10.2024 | 40,01 | 40,18 | 39,82 | 40,16 | -0,14% | 2.102,00 |
| 07.10.2024 | 40,30 | 40,38 | 40,01 | 40,21 | 0,07% | 5.278,00 |
| 04.10.2024 | 40,57 | 40,60 | 39,77 | 40,18 | -0,90% | 4.552,00 |
| 03.10.2024 | 40,88 | 40,88 | 40,55 | 40,55 | -0,82% | 878,00 |
| 02.10.2024 | 40,78 | 41,00 | 40,70 | 40,88 | 0,96% | 2.644,00 |
| 01.10.2024 | 40,23 | 41,00 | 40,23 | 40,49 | 0,05% | 5.212,00 |
| 30.09.2024 | 40,25 | 40,57 | 40,20 | 40,47 | 0,65% | 3.639,00 |
| 27.09.2024 | 40,26 | 40,26 | 39,86 | 40,21 | 0,56% | 2.022,00 |
| 26.09.2024 | 40,02 | 40,37 | 39,85 | 39,99 | -0,16% | 18.892,00 |
| 25.09.2024 | 40,00 | 40,13 | 39,82 | 40,05 | 0,05% | 4.341,00 |
| 24.09.2024 | 39,90 | 40,05 | 39,56 | 40,03 | 1,19% | 3.272,00 |
| 23.09.2024 | 39,80 | 40,00 | 39,56 | 39,56 | -0,55% | 2.272,00 |
| 20.09.2024 | 39,42 | 39,90 | 39,27 | 39,78 | 1,71% | 2.268,00 |
| 19.09.2024 | 39,74 | 39,74 | 38,94 | 39,11 | -1,65% | 4.871,00 |
| 18.09.2024 | 39,68 | 39,77 | 39,56 | 39,77 | -0,13% | 837,00 |
| 17.09.2024 | 40,40 | 40,51 | 39,82 | 39,82 | -1,17% | 853,00 |
| 16.09.2024 | 39,98 | 40,32 | 39,73 | 40,29 | 1,23% | 8.655,00 |
| 13.09.2024 | 39,76 | 39,80 | 39,35 | 39,80 | 0,51% | 3.672,00 |
| 12.09.2024 | 39,69 | 39,90 | 39,45 | 39,60 | 0,98% | 3.666,00 |
| 11.09.2024 | 39,38 | 39,58 | 39,02 | 39,21 | 0,20% | 11.407,00 |
| 10.09.2024 | 38,57 | 39,13 | 38,50 | 39,13 | 2,33% | 1.073,00 |
| 09.09.2024 | 37,27 | 38,24 | 37,16 | 38,24 | 2,60% | 2.705,00 |
| 06.09.2024 | 37,36 | 37,36 | 37,20 | 37,27 | -0,23% | 920,00 |
| 05.09.2024 | 37,46 | 37,75 | 36,98 | 37,36 | -3,90% | 5.212,00 |
| 04.09.2024 | 38,93 | 39,01 | 38,67 | 38,87 | 0,57% | 1.288,00 |
| 03.09.2024 | 37,93 | 38,65 | 37,76 | 38,65 | 2,47% | 1.736,00 |
| 02.09.2024 | 38,10 | 38,10 | 37,72 | 37,72 | 1,28% | 2.538,00 |
| 30.08.2024 | 37,30 | 37,45 | 37,24 | 37,25 | 0,23% | 375,00 |
| 29.08.2024 | 37,29 | 37,55 | 37,16 | 37,16 | -0,64% | 1.534,00 |
| 28.08.2024 | 37,24 | 37,47 | 37,10 | 37,40 | 1,19% | 586,00 |
| 27.08.2024 | 37,10 | 37,24 | 36,96 | 36,96 | -0,31% | 2.466,00 |
| 26.08.2024 | 36,82 | 37,32 | 36,63 | 37,08 | 0,71% | 2.701,00 |
| 23.08.2024 | 36,82 | 36,86 | 36,77 | 36,82 | 0,48% | 484,00 |
| 22.08.2024 | 36,90 | 36,93 | 36,64 | 36,64 | -0,30% | 844,00 |
| 21.08.2024 | 36,80 | 36,89 | 36,62 | 36,75 | -0,08% | 1.490,00 |
| 20.08.2024 | 36,84 | 36,88 | 36,70 | 36,78 | -0,16% | 3.211,00 |
| 19.08.2024 | 36,81 | 36,89 | 36,64 | 36,84 | 0,42% | 1.682,00 |
| 16.08.2024 | 36,43 | 36,72 | 36,43 | 36,69 | -0,14% | 506,00 |
| 15.08.2024 | 37,41 | 37,41 | 36,68 | 36,74 | -1,21% | 1.631,00 |
| 14.08.2024 | 37,12 | 37,22 | 36,77 | 37,19 | 0,51% | 2.710,00 |
| 13.08.2024 | 37,29 | 37,29 | 36,91 | 37,00 | 0,05% | 866,00 |
| 12.08.2024 | 37,54 | 37,57 | 36,98 | 36,98 | -0,31% | 4.531,00 |
| 09.08.2024 | 37,01 | 37,25 | 36,75 | 37,09 | 0,16% | 1.782,00 |
| 08.08.2024 | 36,59 | 37,42 | 36,59 | 37,03 | -0,58% | 1.100,00 |
| 07.08.2024 | 37,17 | 37,28 | 36,76 | 37,25 | 1,35% | 1.330,00 |
| 06.08.2024 | 36,88 | 36,95 | 36,44 | 36,75 | 0,41% | 2.399,00 |
| 05.08.2024 | 35,97 | 37,29 | 35,75 | 36,60 | -1,37% | 15.499,00 |
| 02.08.2024 | 37,71 | 38,36 | 37,11 | 37,11 | -2,01% | 3.645,00 |
| 01.08.2024 | 37,52 | 37,87 | 37,41 | 37,87 | 0,76% | 2.796,00 |
| 31.07.2024 | 36,99 | 37,59 | 36,77 | 37,59 | 1,86% | 2.182,00 |
| 30.07.2024 | 37,06 | 37,11 | 36,76 | 36,90 | 0,41% | 4.125,00 |
| 29.07.2024 | 37,15 | 37,15 | 36,75 | 36,75 | -0,60% | 4.071,00 |
| 26.07.2024 | 36,89 | 36,97 | 36,61 | 36,97 | -0,55% | 6.729,00 |
| 25.07.2024 | 36,80 | 37,74 | 36,49 | 37,18 | 2,58% | 2.620,00 |
| 24.07.2024 | 35,91 | 36,26 | 35,85 | 36,24 | 0,83% | 3.196,00 |
| 23.07.2024 | 36,00 | 36,20 | 35,75 | 35,94 | 0,27% | 10.527,00 |
| 22.07.2024 | 38,25 | 38,42 | 35,73 | 35,85 | -6,05% | 10.613,00 |
| 19.07.2024 | 38,61 | 38,73 | 38,11 | 38,16 | -2,05% | 1.717,00 |
| 18.07.2024 | 38,29 | 38,96 | 38,29 | 38,96 | 1,74% | 3.041,00 |
| 17.07.2024 | 37,66 | 38,54 | 37,66 | 38,29 | 0,72% | 3.785,00 |
| 16.07.2024 | 37,66 | 38,02 | 37,45 | 38,02 | 1,29% | 1.136,00 |
| 15.07.2024 | 38,12 | 38,17 | 37,53 | 37,53 | -1,17% | 3.241,00 |
| 12.07.2024 | 37,89 | 38,07 | 37,87 | 37,98 | 0,05% | 2.560,00 |
| 11.07.2024 | 37,88 | 38,02 | 37,53 | 37,96 | 0,25% | 5.636,00 |
| 10.07.2024 | 37,73 | 37,86 | 37,53 | 37,86 | -0,42% | 2.823,00 |
| 09.07.2024 | 38,43 | 38,61 | 38,02 | 38,02 | -0,11% | 3.519,00 |
| 08.07.2024 | 38,47 | 38,58 | 38,05 | 38,06 | -0,30% | 3.428,00 |
| 05.07.2024 | 38,35 | 38,35 | 37,90 | 38,18 | -0,25% | 3.839,00 |