37,345€
-1,31%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 37,51 | 37,56 | 37,33 | 37,41 | -1,06% | 4.756,00 |
| 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 |
| 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 |