40,285€
1,23%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 39,98 | 40,32 | 39,73 | 40,25 | 1,13% | 8.338,00 |
| 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 |
| 04.07.2024 | 38,43 | 38,55 | 37,69 | 38,27 | 0,03% | 5.690,00 |
| 03.07.2024 | 38,44 | 38,44 | 38,00 | 38,26 | 0,05% | 3.346,00 |
| 02.07.2024 | 38,97 | 38,97 | 38,24 | 38,24 | -1,29% | 3.220,00 |
| 01.07.2024 | 38,65 | 39,00 | 38,32 | 38,74 | -0,08% | 3.700,00 |
| 28.06.2024 | 38,30 | 38,77 | 38,10 | 38,77 | 1,92% | 2.306,00 |
| 27.06.2024 | 38,31 | 38,48 | 37,99 | 38,04 | -0,81% | 1.851,00 |
| 26.06.2024 | 38,52 | 38,53 | 38,18 | 38,35 | -0,69% | 2.718,00 |
| 25.06.2024 | 38,27 | 38,82 | 38,27 | 38,62 | 1,27% | 4.922,00 |
| 24.06.2024 | 37,60 | 38,13 | 37,51 | 38,13 | 1,88% | 3.666,00 |
| 21.06.2024 | 37,52 | 37,81 | 37,43 | 37,43 | -0,73% | 1.902,00 |
| 20.06.2024 | 37,37 | 37,70 | 37,24 | 37,70 | 1,07% | 1.553,00 |
| 19.06.2024 | 37,51 | 37,51 | 37,15 | 37,30 | 0,27% | 2.851,00 |
| 18.06.2024 | 36,84 | 37,25 | 36,72 | 37,20 | 1,05% | 1.994,00 |
| 17.06.2024 | 37,14 | 37,16 | 36,40 | 36,82 | -1,14% | 3.737,00 |
| 14.06.2024 | 37,12 | 37,24 | 37,01 | 37,24 | 0,70% | 2.365,00 |
| 13.06.2024 | 36,92 | 36,98 | 36,48 | 36,98 | 0,08% | 2.377,00 |
| 12.06.2024 | 37,65 | 37,81 | 36,88 | 36,95 | -1,75% | 4.482,00 |
| 11.06.2024 | 37,60 | 37,81 | 37,47 | 37,61 | -0,84% | 2.717,00 |
| 10.06.2024 | 38,15 | 38,20 | 37,79 | 37,93 | -0,37% | 1.451,00 |
| 07.06.2024 | 38,04 | 38,14 | 37,73 | 38,07 | -0,39% | 2.149,00 |
| 06.06.2024 | 38,07 | 38,28 | 37,85 | 38,22 | 0,41% | 45.128,00 |
| 05.06.2024 | 38,20 | 38,30 | 38,00 | 38,07 | 0,48% | 2.199,00 |
| 04.06.2024 | 37,67 | 37,98 | 37,60 | 37,89 | 0,29% | 2.640,00 |
| 03.06.2024 | 37,92 | 38,04 | 37,74 | 37,78 | 0,13% | 2.836,00 |
| 31.05.2024 | 37,26 | 37,73 | 36,94 | 37,73 | 3,17% | 2.450,00 |
| 30.05.2024 | 36,20 | 36,57 | 36,18 | 36,57 | 1,29% | 806,00 |
| 29.05.2024 | 36,16 | 36,34 | 36,10 | 36,10 | -0,39% | 4.101,00 |
| 28.05.2024 | 36,62 | 36,84 | 36,24 | 36,24 | -1,21% | 4.914,00 |
| 27.05.2024 | 36,50 | 36,69 | 36,47 | 36,69 | 0,78% | 2.212,00 |
| 24.05.2024 | 36,52 | 36,54 | 36,33 | 36,40 | -0,37% | 2.984,00 |
| 23.05.2024 | 36,84 | 36,91 | 36,26 | 36,54 | -0,83% | 6.222,00 |
| 22.05.2024 | 36,57 | 36,89 | 36,44 | 36,84 | 1,33% | 2.026,00 |
| 21.05.2024 | 36,92 | 36,98 | 36,22 | 36,36 | -1,80% | 4.329,00 |
| 20.05.2024 | 36,88 | 37,02 | 36,83 | 37,02 | 0,11% | 1.312,00 |
| 17.05.2024 | 37,13 | 37,20 | 36,98 | 36,98 | -0,12% | 1.557,00 |
| 16.05.2024 | 37,31 | 37,39 | 36,85 | 37,03 | -0,94% | 2.980,00 |
| 15.05.2024 | 37,45 | 37,69 | 37,38 | 37,38 | -0,35% | 3.058,00 |
| 14.05.2024 | 37,65 | 37,75 | 37,45 | 37,51 | -0,13% | 3.540,00 |
| 13.05.2024 | 37,76 | 37,78 | 37,17 | 37,56 | 1,10% | 3.110,00 |
| 10.05.2024 | 36,87 | 37,15 | 36,87 | 37,15 | 1,09% | 1.642,00 |
| 09.05.2024 | 36,89 | 36,95 | 36,65 | 36,75 | 0,14% | 4.345,00 |
| 08.05.2024 | 36,61 | 36,71 | 36,42 | 36,70 | 0,89% | 1.985,00 |
| 07.05.2024 | 36,49 | 36,64 | 36,37 | 36,37 | -0,04% | 4.180,00 |
| 06.05.2024 | 36,25 | 36,43 | 36,10 | 36,39 | 0,69% | 3.655,00 |
| 03.05.2024 | 36,60 | 36,60 | 36,00 | 36,14 | -0,92% | 7.114,00 |
| 02.05.2024 | 36,79 | 36,80 | 36,44 | 36,47 | -1,57% | 5.511,00 |
| 30.04.2024 | 37,48 | 37,55 | 36,95 | 37,05 | -2,01% | 2.407,00 |
| 29.04.2024 | 37,11 | 38,08 | 36,99 | 37,81 | 1,60% | 4.172,00 |