39,985€
-3,43%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,69 | 41,69 | 39,97 | 39,99 | -3,43% | 30.837,00 |
| 03.04.2025 | 40,29 | 41,53 | 39,99 | 41,41 | -0,30% | 8.991,00 |
| 02.04.2025 | 42,29 | 42,29 | 41,49 | 41,53 | -1,25% | 1.993,00 |
| 01.04.2025 | 42,20 | 42,20 | 41,81 | 42,06 | -0,04% | 7.707,00 |
| 31.03.2025 | 41,49 | 42,40 | 41,02 | 42,07 | 1,06% | 11.061,00 |
| 28.03.2025 | 41,74 | 41,95 | 41,52 | 41,63 | -0,20% | 3.747,00 |
| 27.03.2025 | 41,05 | 41,86 | 41,00 | 41,72 | 2,37% | 2.095,00 |
| 26.03.2025 | 40,45 | 41,00 | 40,27 | 40,75 | 1,36% | 4.378,00 |
| 25.03.2025 | 40,50 | 40,50 | 39,97 | 40,21 | -1,13% | 4.064,00 |
| 24.03.2025 | 40,61 | 40,76 | 40,29 | 40,67 | 0,62% | 5.145,00 |
| 21.03.2025 | 40,10 | 40,78 | 40,07 | 40,42 | 0,37% | 6.133,00 |
| 20.03.2025 | 40,45 | 40,68 | 40,05 | 40,27 | -0,58% | 27.821,00 |
| 19.03.2025 | 40,60 | 40,68 | 40,41 | 40,50 | 0,71% | 2.809,00 |
| 18.03.2025 | 40,00 | 40,49 | 39,91 | 40,22 | 1,00% | 2.300,00 |
| 17.03.2025 | 40,06 | 40,06 | 39,63 | 39,82 | -0,04% | 2.606,00 |
| 14.03.2025 | 40,14 | 40,14 | 39,58 | 39,83 | -0,50% | 2.829,00 |
| 13.03.2025 | 38,99 | 40,30 | 38,99 | 40,03 | 3,68% | 10.093,00 |
| 12.03.2025 | 39,55 | 39,75 | 37,83 | 38,61 | -2,24% | 20.556,00 |
| 11.03.2025 | 42,66 | 42,79 | 39,27 | 39,50 | -8,30% | 25.182,00 |
| 10.03.2025 | 42,50 | 43,64 | 42,19 | 43,07 | 2,19% | 19.665,00 |
| 07.03.2025 | 40,82 | 42,30 | 40,64 | 42,15 | 5,31% | 10.429,00 |
| 06.03.2025 | 39,95 | 40,04 | 39,40 | 40,02 | 1,33% | 7.913,00 |
| 05.03.2025 | 40,12 | 40,40 | 39,35 | 39,50 | -4,79% | 17.690,00 |
| 04.03.2025 | 41,52 | 42,20 | 41,40 | 41,48 | 0,21% | 14.663,00 |
| 03.03.2025 | 41,74 | 41,74 | 40,89 | 41,40 | 0,44% | 15.120,00 |
| 28.02.2025 | 41,48 | 42,00 | 41,20 | 41,22 | -0,42% | 5.450,00 |
| 27.02.2025 | 41,02 | 41,60 | 41,02 | 41,39 | 0,95% | 4.318,00 |
| 26.02.2025 | 41,66 | 41,71 | 41,00 | 41,00 | -1,76% | 4.997,00 |
| 25.02.2025 | 41,52 | 41,78 | 41,23 | 41,74 | 0,42% | 6.456,00 |
| 24.02.2025 | 41,04 | 41,65 | 40,78 | 41,56 | 1,88% | 3.466,00 |
| 21.02.2025 | 40,33 | 40,81 | 40,22 | 40,80 | 1,00% | 12.527,00 |
| 20.02.2025 | 40,30 | 40,42 | 40,15 | 40,39 | 1,03% | 3.120,00 |
| 19.02.2025 | 39,33 | 40,00 | 39,33 | 39,98 | 2,09% | 6.951,00 |
| 18.02.2025 | 39,43 | 39,43 | 38,89 | 39,16 | -0,37% | 5.431,00 |
| 17.02.2025 | 39,50 | 39,81 | 39,08 | 39,31 | 0,33% | 6.049,00 |
| 14.02.2025 | 39,32 | 39,32 | 39,05 | 39,18 | -0,20% | 3.460,00 |
| 13.02.2025 | 38,91 | 39,26 | 38,90 | 39,26 | 0,74% | 2.541,00 |
| 12.02.2025 | 39,11 | 39,32 | 38,82 | 38,97 | 0,22% | 7.295,00 |
| 11.02.2025 | 38,87 | 38,90 | 38,70 | 38,88 | 0,37% | 4.464,00 |
| 10.02.2025 | 38,69 | 38,90 | 38,60 | 38,74 | 0,21% | 13.649,00 |
| 07.02.2025 | 38,60 | 38,72 | 38,18 | 38,66 | 0,68% | 9.498,00 |
| 06.02.2025 | 38,76 | 38,91 | 38,38 | 38,40 | -0,18% | 4.907,00 |
| 05.02.2025 | 38,15 | 38,65 | 38,15 | 38,47 | 0,29% | 6.373,00 |
| 04.02.2025 | 38,78 | 38,92 | 38,25 | 38,36 | -0,72% | 3.631,00 |
| 03.02.2025 | 38,58 | 38,82 | 38,07 | 38,64 | 1,17% | 16.469,00 |
| 31.01.2025 | 38,05 | 38,48 | 37,98 | 38,19 | 0,18% | 3.422,00 |
| 30.01.2025 | 38,69 | 38,92 | 37,64 | 38,12 | -1,33% | 8.660,00 |
| 29.01.2025 | 38,82 | 39,26 | 38,64 | 38,64 | -0,87% | 4.663,00 |
| 28.01.2025 | 38,86 | 39,11 | 38,77 | 38,98 | 1,23% | 11.010,00 |
| 27.01.2025 | 37,81 | 38,68 | 37,52 | 38,50 | 1,84% | 17.988,00 |
| 24.01.2025 | 37,58 | 38,79 | 37,02 | 37,81 | 0,04% | 26.249,00 |
| 23.01.2025 | 37,69 | 37,86 | 37,51 | 37,79 | 0,83% | 6.553,00 |
| 22.01.2025 | 37,51 | 37,56 | 37,08 | 37,48 | -0,87% | 6.319,00 |
| 21.01.2025 | 37,70 | 38,07 | 37,35 | 37,81 | -0,63% | 8.151,00 |
| 20.01.2025 | 37,89 | 38,05 | 37,59 | 38,05 | 1,05% | 2.298,00 |
| 17.01.2025 | 37,42 | 37,70 | 37,24 | 37,66 | 1,39% | 6.666,00 |
| 16.01.2025 | 37,22 | 37,29 | 36,96 | 37,14 | 0,18% | 2.904,00 |
| 15.01.2025 | 37,41 | 37,41 | 37,00 | 37,08 | 0,07% | 6.825,00 |
| 14.01.2025 | 37,26 | 37,38 | 36,88 | 37,05 | -0,55% | 4.683,00 |
| 13.01.2025 | 37,05 | 37,30 | 37,00 | 37,26 | 0,81% | 4.959,00 |
| 10.01.2025 | 37,48 | 37,66 | 36,72 | 36,96 | -3,12% | 11.963,00 |
| 09.01.2025 | 38,10 | 38,29 | 37,95 | 38,15 | 1,69% | 3.879,00 |
| 08.01.2025 | 37,90 | 38,04 | 37,37 | 37,51 | -1,42% | 11.074,00 |
| 07.01.2025 | 38,35 | 38,50 | 38,04 | 38,05 | -0,74% | 10.106,00 |
| 06.01.2025 | 39,51 | 39,51 | 38,32 | 38,34 | -2,70% | 5.982,00 |
| 03.01.2025 | 39,20 | 39,40 | 38,90 | 39,40 | 0,33% | 5.515,00 |
| 02.01.2025 | 38,60 | 39,27 | 38,60 | 39,27 | 2,94% | 8.322,00 |
| 30.12.2024 | 38,40 | 38,59 | 38,14 | 38,15 | -0,25% | 3.868,00 |
| 27.12.2024 | 38,39 | 38,44 | 38,16 | 38,25 | -0,52% | 3.228,00 |
| 23.12.2024 | 38,66 | 38,66 | 38,41 | 38,45 | -0,53% | 5.036,00 |
| 20.12.2024 | 38,50 | 38,65 | 38,39 | 38,65 | -0,06% | 4.429,00 |
| 19.12.2024 | 39,27 | 39,27 | 38,52 | 38,68 | -0,88% | 3.030,00 |
| 18.12.2024 | 38,86 | 39,08 | 38,84 | 39,02 | 0,06% | 2.203,00 |
| 17.12.2024 | 39,12 | 39,14 | 38,50 | 39,00 | -1,37% | 5.436,00 |
| 16.12.2024 | 40,20 | 40,32 | 39,47 | 39,54 | -1,85% | 3.446,00 |
| 13.12.2024 | 40,45 | 40,54 | 39,91 | 40,28 | 0,59% | 3.842,00 |
| 12.12.2024 | 40,29 | 40,29 | 39,94 | 40,05 | -0,39% | 6.384,00 |
| 11.12.2024 | 40,31 | 40,42 | 40,17 | 40,20 | -0,85% | 3.762,00 |
| 10.12.2024 | 40,59 | 40,59 | 40,00 | 40,55 | 0,25% | 2.032,00 |
| 09.12.2024 | 40,03 | 40,67 | 39,99 | 40,45 | 0,78% | 1.102,00 |
| 06.12.2024 | 40,46 | 40,50 | 39,80 | 40,13 | -0,89% | 6.819,00 |
| 05.12.2024 | 40,42 | 40,58 | 40,32 | 40,49 | -0,81% | 4.282,00 |
| 04.12.2024 | 41,72 | 41,81 | 40,77 | 40,82 | -2,47% | 2.395,00 |
| 03.12.2024 | 41,99 | 42,10 | 41,46 | 41,86 | -0,27% | 1.766,00 |
| 02.12.2024 | 42,39 | 42,39 | 41,90 | 41,97 | -0,23% | 1.587,00 |
| 29.11.2024 | 41,72 | 42,12 | 41,65 | 42,07 | -1,02% | 4.075,00 |
| 28.11.2024 | 42,20 | 42,50 | 41,77 | 42,50 | 0,52% | 4.377,00 |
| 27.11.2024 | 42,49 | 42,49 | 41,96 | 42,28 | 0,37% | 4.982,00 |
| 26.11.2024 | 41,79 | 42,24 | 41,70 | 42,13 | 0,68% | 3.718,00 |
| 25.11.2024 | 41,38 | 41,95 | 41,08 | 41,84 | 1,17% | 12.173,00 |
| 22.11.2024 | 40,63 | 41,36 | 40,63 | 41,36 | 2,01% | 3.591,00 |
| 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 |