33,245€
-0,67%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 33,50 | 33,54 | 33,00 | 33,29 | -0,54% | 12.150,00 |
| 23.10.2025 | 34,47 | 34,47 | 33,47 | 33,47 | -3,21% | 7.478,00 |
| 22.10.2025 | 34,71 | 35,19 | 33,63 | 34,58 | -0,23% | 9.875,00 |
| 21.10.2025 | 35,07 | 35,16 | 34,60 | 34,66 | -0,84% | 4.864,00 |
| 20.10.2025 | 34,88 | 34,96 | 34,80 | 34,96 | 0,55% | 3.908,00 |
| 17.10.2025 | 34,65 | 34,81 | 34,42 | 34,77 | 0,16% | 6.474,00 |
| 16.10.2025 | 34,74 | 34,75 | 34,62 | 34,71 | 0,10% | 1.234,00 |
| 15.10.2025 | 35,01 | 35,01 | 34,62 | 34,68 | 0,19% | 12.921,00 |
| 14.10.2025 | 34,44 | 34,70 | 34,33 | 34,61 | 0,44% | 9.105,00 |
| 13.10.2025 | 34,51 | 34,60 | 34,30 | 34,46 | -0,95% | 13.142,00 |
| 10.10.2025 | 35,06 | 35,08 | 34,50 | 34,79 | -1,88% | 32.629,00 |
| 09.10.2025 | 35,89 | 35,89 | 35,40 | 35,46 | -0,14% | 7.660,00 |
| 08.10.2025 | 35,97 | 35,97 | 35,35 | 35,51 | -0,74% | 21.914,00 |
| 07.10.2025 | 35,62 | 36,04 | 35,50 | 35,77 | -0,33% | 17.588,00 |
| 06.10.2025 | 37,53 | 38,00 | 35,89 | 35,89 | -3,25% | 17.948,00 |
| 03.10.2025 | 37,12 | 37,28 | 37,00 | 37,10 | 0,09% | 2.694,00 |
| 02.10.2025 | 37,39 | 37,39 | 36,99 | 37,06 | -1,09% | 4.744,00 |
| 01.10.2025 | 37,43 | 37,51 | 36,95 | 37,47 | 0,56% | 4.097,00 |
| 30.09.2025 | 36,94 | 37,26 | 36,81 | 37,26 | 0,96% | 15.030,00 |
| 29.09.2025 | 37,22 | 37,36 | 36,88 | 36,91 | -0,85% | 3.548,00 |
| 26.09.2025 | 37,25 | 37,36 | 37,14 | 37,22 | 0,11% | 11.164,00 |
| 25.09.2025 | 36,82 | 37,40 | 36,73 | 37,18 | 1,47% | 7.284,00 |
| 24.09.2025 | 36,76 | 36,96 | 36,64 | 36,64 | 0,36% | 3.882,00 |
| 23.09.2025 | 36,67 | 36,71 | 36,51 | 36,51 | -0,63% | 5.923,00 |
| 22.09.2025 | 37,28 | 37,28 | 36,68 | 36,74 | -1,17% | 5.300,00 |
| 19.09.2025 | 37,15 | 37,35 | 37,00 | 37,18 | 0,09% | 6.192,00 |
| 18.09.2025 | 37,51 | 37,54 | 37,07 | 37,14 | -0,76% | 7.103,00 |
| 17.09.2025 | 36,80 | 37,43 | 36,80 | 37,43 | 1,74% | 1.077,00 |
| 16.09.2025 | 37,40 | 37,40 | 36,60 | 36,79 | -1,46% | 3.496,00 |
| 15.09.2025 | 37,54 | 37,64 | 37,32 | 37,33 | -0,43% | 2.415,00 |
| 12.09.2025 | 37,40 | 37,65 | 37,40 | 37,49 | 0,70% | 2.901,00 |
| 11.09.2025 | 37,09 | 37,25 | 37,09 | 37,23 | -1,59% | 105,00 |
| 08.09.2025 | 38,00 | 38,00 | 37,74 | 37,83 | 0,46% | 1.544,00 |
| 05.09.2025 | 38,10 | 38,10 | 37,58 | 37,66 | -1,13% | 3.896,00 |
| 04.09.2025 | 37,74 | 38,12 | 37,50 | 38,09 | 2,27% | 9.484,00 |
| 03.09.2025 | 37,60 | 37,83 | 36,87 | 37,24 | -1,09% | 5.194,00 |
| 02.09.2025 | 37,99 | 38,15 | 37,65 | 37,65 | 0,49% | 10.233,00 |
| 01.09.2025 | 37,41 | 38,17 | 37,41 | 37,47 | -0,62% | 4.666,00 |
| 29.08.2025 | 37,79 | 37,91 | 37,59 | 37,70 | 0,28% | 2.659,00 |
| 28.08.2025 | 38,20 | 38,20 | 37,48 | 37,60 | -0,86% | 4.203,00 |
| 27.08.2025 | 37,85 | 38,15 | 37,84 | 37,92 | 0,68% | 587,00 |
| 26.08.2025 | 38,26 | 38,26 | 37,56 | 37,67 | -0,23% | 3.730,00 |
| 25.08.2025 | 38,01 | 38,10 | 37,61 | 37,75 | -0,97% | 2.443,00 |
| 22.08.2025 | 38,79 | 39,08 | 37,97 | 38,12 | -1,94% | 6.206,00 |
| 21.08.2025 | 38,77 | 38,88 | 38,53 | 38,88 | 0,26% | 8.240,00 |
| 20.08.2025 | 38,56 | 39,09 | 38,48 | 38,78 | 1,06% | 2.802,00 |
| 19.08.2025 | 38,13 | 38,57 | 37,97 | 38,37 | 0,67% | 5.411,00 |
| 18.08.2025 | 37,89 | 38,22 | 37,71 | 38,12 | 1,32% | 3.396,00 |
| 15.08.2025 | 37,41 | 37,62 | 37,26 | 37,62 | 0,71% | 8.564,00 |
| 14.08.2025 | 37,53 | 37,53 | 37,28 | 37,36 | 0,08% | 1.561,00 |
| 13.08.2025 | 37,06 | 37,42 | 36,86 | 37,33 | 0,46% | 4.002,00 |
| 12.08.2025 | 37,35 | 37,50 | 37,06 | 37,16 | 0,03% | 4.416,00 |
| 11.08.2025 | 37,03 | 37,29 | 37,03 | 37,15 | 0,46% | 2.599,00 |
| 08.08.2025 | 36,93 | 37,11 | 36,78 | 36,98 | 1,33% | 4.436,00 |
| 07.08.2025 | 36,31 | 36,61 | 36,21 | 36,49 | -0,29% | 4.844,00 |
| 06.08.2025 | 37,05 | 37,05 | 36,55 | 36,60 | -1,17% | 6.483,00 |
| 05.08.2025 | 37,35 | 37,35 | 36,98 | 37,03 | 0,22% | 4.638,00 |
| 04.08.2025 | 37,41 | 37,41 | 36,80 | 36,95 | -0,63% | 5.513,00 |
| 01.08.2025 | 37,35 | 37,60 | 36,96 | 37,19 | -0,77% | 3.633,00 |
| 31.07.2025 | 37,09 | 37,50 | 36,93 | 37,48 | 0,64% | 3.236,00 |
| 30.07.2025 | 36,94 | 37,30 | 36,89 | 37,24 | 0,16% | 4.338,00 |
| 29.07.2025 | 36,70 | 37,24 | 36,52 | 37,18 | 1,77% | 5.255,00 |
| 28.07.2025 | 37,00 | 37,00 | 36,37 | 36,53 | -0,03% | 3.426,00 |
| 25.07.2025 | 36,79 | 36,79 | 36,50 | 36,54 | -0,11% | 993,00 |
| 24.07.2025 | 36,22 | 36,81 | 36,22 | 36,58 | 0,59% | 2.435,00 |
| 23.07.2025 | 36,44 | 36,75 | 36,00 | 36,37 | -0,34% | 6.982,00 |
| 22.07.2025 | 36,58 | 37,12 | 36,45 | 36,49 | 0,05% | 13.479,00 |
| 21.07.2025 | 35,19 | 36,78 | 35,19 | 36,47 | 3,89% | 22.919,00 |
| 18.07.2025 | 35,39 | 35,50 | 35,07 | 35,11 | -0,79% | 10.718,00 |
| 17.07.2025 | 35,63 | 35,65 | 35,30 | 35,39 | 0,04% | 4.349,00 |
| 16.07.2025 | 35,46 | 35,78 | 35,30 | 35,37 | -0,37% | 4.722,00 |
| 15.07.2025 | 35,63 | 35,70 | 35,44 | 35,50 | -0,55% | 4.349,00 |
| 14.07.2025 | 35,53 | 35,80 | 35,53 | 35,70 | 0,44% | 15.137,00 |
| 11.07.2025 | 36,03 | 36,20 | 35,54 | 35,54 | -1,39% | 3.493,00 |
| 10.07.2025 | 35,61 | 36,12 | 35,58 | 36,04 | -1,52% | 21.949,00 |
| 09.07.2025 | 36,61 | 37,27 | 36,40 | 36,60 | -0,68% | 4.823,00 |
| 08.07.2025 | 36,77 | 36,91 | 36,40 | 36,85 | 0,68% | 4.580,00 |
| 07.07.2025 | 37,21 | 37,29 | 36,56 | 36,60 | -1,33% | 7.643,00 |
| 04.07.2025 | 37,16 | 37,82 | 36,98 | 37,09 | 0,26% | 1.858,00 |
| 03.07.2025 | 37,06 | 37,22 | 36,95 | 37,00 | -0,16% | 3.785,00 |
| 02.07.2025 | 37,10 | 37,36 | 36,94 | 37,06 | -0,05% | 12.726,00 |
| 01.07.2025 | 36,81 | 37,22 | 36,70 | 37,08 | 1,99% | 15.537,00 |
| 30.06.2025 | 36,17 | 36,48 | 36,09 | 36,35 | 0,71% | 2.704,00 |
| 27.06.2025 | 35,62 | 36,14 | 35,62 | 36,10 | 0,45% | 1.847,00 |
| 26.06.2025 | 36,38 | 36,38 | 35,82 | 35,94 | -0,99% | 5.800,00 |
| 25.06.2025 | 36,78 | 36,96 | 36,20 | 36,30 | -1,04% | 6.134,00 |
| 24.06.2025 | 36,67 | 36,75 | 36,48 | 36,68 | 1,13% | 3.099,00 |
| 23.06.2025 | 36,29 | 36,62 | 36,24 | 36,27 | -0,73% | 1.564,00 |
| 20.06.2025 | 36,31 | 36,55 | 36,20 | 36,53 | 0,33% | 5.621,00 |
| 19.06.2025 | 36,11 | 36,62 | 36,11 | 36,41 | 0,46% | 6.628,00 |
| 18.06.2025 | 36,49 | 36,50 | 36,20 | 36,25 | -0,82% | 5.519,00 |
| 17.06.2025 | 36,95 | 36,95 | 36,23 | 36,55 | -1,14% | 16.110,00 |
| 16.06.2025 | 37,31 | 37,31 | 36,97 | 36,97 | -0,79% | 5.355,00 |
| 13.06.2025 | 37,22 | 37,52 | 37,10 | 37,26 | -0,12% | 2.031,00 |
| 12.06.2025 | 38,03 | 38,09 | 37,28 | 37,31 | -2,76% | 16.870,00 |
| 11.06.2025 | 38,68 | 38,80 | 38,36 | 38,37 | -0,78% | 848,00 |
| 10.06.2025 | 38,33 | 38,67 | 38,11 | 38,67 | 0,80% | 1.531,00 |
| 09.06.2025 | 38,40 | 38,54 | 38,26 | 38,36 | 0,18% | 1.736,00 |
| 06.06.2025 | 37,96 | 38,49 | 37,72 | 38,29 | 1,32% | 12.739,00 |
| 05.06.2025 | 38,16 | 38,16 | 37,53 | 37,79 | -0,92% | 9.140,00 |