39,710€
0,03%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 39,49 | 40,03 | 39,49 | 39,70 | 0,68% | 3.790,00 |
| 19.10.2026 | 39,72 | 39,88 | 39,38 | 39,43 | -1,14% | 1.113,00 |
| 16.10.2026 | 39,48 | 40,01 | 39,46 | 39,89 | -1,38% | 2.968,00 |
| 15.10.2026 | 39,91 | 40,57 | 39,78 | 40,45 | 2,55% | 7.361,00 |
| 14.10.2026 | 38,93 | 39,48 | 38,87 | 39,44 | 2,03% | 11.061,00 |
| 13.10.2026 | 38,45 | 38,74 | 38,27 | 38,66 | 2,42% | 23.953,00 |
| 12.10.2026 | 37,27 | 38,22 | 37,20 | 37,74 | 1,63% | 17.288,00 |
| 09.10.2026 | 39,13 | 39,13 | 37,14 | 37,14 | -9,08% | 26.233,00 |
| 08.10.2026 | 40,93 | 41,61 | 40,81 | 40,85 | -1,14% | 7.288,00 |
| 07.10.2026 | 41,14 | 41,50 | 41,06 | 41,32 | 2,37% | 3.650,00 |
| 06.10.2026 | 41,08 | 41,08 | 40,33 | 40,36 | -0,99% | 3.328,00 |
| 05.10.2026 | 41,12 | 41,12 | 40,60 | 40,77 | -0,06% | 9.660,00 |
| 02.10.2026 | 41,14 | 41,14 | 40,76 | 40,79 | -0,43% | 3.635,00 |
| 01.10.2026 | 40,69 | 40,97 | 40,60 | 40,97 | 1,09% | 3.637,00 |
| 30.09.2026 | 40,54 | 40,70 | 40,49 | 40,53 | -0,99% | 2.055,00 |
| 29.09.2026 | 40,99 | 41,24 | 40,92 | 40,93 | -0,07% | 4.481,00 |
| 28.09.2026 | 41,37 | 41,70 | 40,96 | 40,96 | -1,03% | 7.959,00 |
| 25.09.2026 | 41,70 | 41,70 | 41,32 | 41,39 | -0,93% | 2.434,00 |
| 24.09.2026 | 40,99 | 41,78 | 40,87 | 41,78 | 1,49% | 889,00 |
| 23.09.2026 | 40,80 | 41,18 | 40,57 | 41,16 | -0,19% | 1.821,00 |
| 22.09.2026 | 41,73 | 41,86 | 41,24 | 41,24 | -1,72% | 7.596,00 |
| 21.09.2026 | 42,00 | 42,04 | 41,51 | 41,96 | 0,12% | 2.500,00 |
| 18.09.2026 | 42,13 | 42,19 | 41,40 | 41,91 | -1,67% | 7.911,00 |
| 17.09.2026 | 43,38 | 43,49 | 42,54 | 42,62 | -3,08% | 1.679,00 |
| 16.09.2026 | 44,43 | 44,60 | 43,97 | 43,98 | -1,35% | 4.741,00 |
| 15.09.2026 | 44,49 | 44,60 | 44,14 | 44,58 | 0,92% | 4.742,00 |
| 14.09.2026 | 43,99 | 44,56 | 43,87 | 44,17 | 1,30% | 5.736,00 |
| 11.09.2026 | 43,00 | 43,61 | 42,79 | 43,61 | 1,32% | 4.184,00 |
| 10.09.2026 | 43,04 | 43,46 | 42,67 | 43,04 | 1,70% | 1.517,00 |
| 09.09.2026 | 43,10 | 43,29 | 42,32 | 42,32 | -1,88% | 2.039,00 |
| 08.09.2026 | 42,82 | 43,50 | 42,81 | 43,13 | 1,15% | 1.294,00 |
| 07.09.2026 | 43,74 | 43,74 | 42,55 | 42,64 | -1,36% | 3.586,00 |
| 04.09.2026 | 43,53 | 43,57 | 43,01 | 43,23 | 0,06% | 4.864,00 |
| 03.09.2026 | 43,50 | 43,65 | 43,20 | 43,20 | -1,25% | 706,00 |
| 02.09.2026 | 43,40 | 43,75 | 43,26 | 43,75 | 0,79% | 1.472,00 |
| 01.09.2026 | 43,10 | 43,82 | 42,98 | 43,40 | 0,16% | 3.334,00 |
| 31.08.2026 | 43,08 | 43,33 | 42,92 | 43,33 | 0,59% | 1.994,00 |
| 28.08.2026 | 42,71 | 43,13 | 42,51 | 43,08 | 0,78% | 957,00 |
| 27.08.2026 | 43,00 | 43,00 | 42,15 | 42,74 | -1,38% | 6.218,00 |
| 26.08.2026 | 42,92 | 43,52 | 42,92 | 43,34 | 0,87% | 3.229,00 |
| 25.08.2026 | 42,88 | 43,06 | 42,70 | 42,97 | 0,23% | 2.309,00 |
| 24.08.2026 | 42,28 | 42,87 | 42,26 | 42,87 | 1,06% | 9.273,00 |
| 21.08.2026 | 42,21 | 42,55 | 41,92 | 42,42 | 0,12% | 5.445,00 |
| 20.08.2026 | 42,20 | 42,37 | 42,02 | 42,37 | 0,08% | 1.191,00 |
| 19.08.2026 | 42,08 | 42,45 | 41,67 | 42,33 | 0,69% | 2.205,00 |
| 18.08.2026 | 41,73 | 42,30 | 41,62 | 42,04 | 0,83% | 1.061,00 |
| 17.08.2026 | 41,88 | 41,96 | 41,56 | 41,70 | -0,31% | 10.997,00 |
| 14.08.2026 | 41,65 | 41,94 | 41,60 | 41,83 | 1,09% | 1.693,00 |
| 13.08.2026 | 40,84 | 41,38 | 40,80 | 41,38 | 1,93% | 957,00 |
| 12.08.2026 | 41,01 | 41,01 | 40,50 | 40,59 | -1,01% | 1.020,00 |
| 11.08.2026 | 40,80 | 41,01 | 40,70 | 41,01 | 1,37% | 1.628,00 |
| 10.08.2026 | 40,41 | 40,80 | 40,00 | 40,45 | 0,04% | 4.936,00 |
| 07.08.2026 | 40,80 | 40,80 | 39,96 | 40,44 | -0,26% | 4.298,00 |
| 06.08.2026 | 40,34 | 40,95 | 40,20 | 40,54 | 2,66% | 7.711,00 |
| 05.08.2026 | 39,81 | 40,51 | 39,17 | 39,49 | -1,83% | 9.210,00 |
| 04.08.2026 | 41,15 | 41,25 | 40,15 | 40,23 | -2,03% | 13.555,00 |
| 03.08.2026 | 40,70 | 41,39 | 40,54 | 41,06 | 1,50% | 3.841,00 |
| 31.07.2026 | 39,98 | 40,49 | 39,80 | 40,46 | 1,09% | 2.323,00 |
| 30.07.2026 | 41,14 | 41,32 | 39,76 | 40,02 | -5,37% | 4.765,00 |
| 29.07.2026 | 42,24 | 42,60 | 42,04 | 42,29 | -0,68% | 3.514,00 |
| 28.07.2026 | 41,47 | 43,05 | 41,47 | 42,58 | 2,27% | 9.121,00 |
| 27.07.2026 | 40,37 | 41,78 | 40,37 | 41,64 | 4,62% | 4.632,00 |
| 24.07.2026 | 38,79 | 39,82 | 37,61 | 39,80 | 2,24% | 20.038,00 |
| 23.07.2026 | 38,92 | 39,18 | 38,70 | 38,93 | -0,35% | 4.037,00 |
| 22.07.2026 | 38,48 | 39,41 | 38,48 | 39,06 | 2,86% | 3.380,00 |
| 21.07.2026 | 38,12 | 38,13 | 37,72 | 37,98 | -0,34% | 2.912,00 |
| 20.07.2026 | 38,15 | 38,21 | 37,80 | 38,11 | -2,04% | 3.608,00 |
| 17.07.2026 | 38,40 | 39,37 | 38,40 | 38,90 | 1,30% | 7.851,00 |
| 16.07.2026 | 37,49 | 38,40 | 37,43 | 38,40 | 2,11% | 4.505,00 |
| 15.07.2026 | 37,27 | 37,89 | 37,07 | 37,61 | 1,57% | 2.155,00 |
| 14.07.2026 | 37,55 | 37,55 | 36,89 | 37,03 | -1,11% | 2.598,00 |
| 13.07.2026 | 36,90 | 37,50 | 36,90 | 37,44 | 1,55% | 4.846,00 |
| 10.07.2026 | 36,53 | 36,99 | 36,33 | 36,87 | 0,15% | 9.143,00 |
| 09.07.2026 | 37,11 | 37,51 | 36,65 | 36,82 | -2,53% | 4.346,00 |
| 08.07.2026 | 37,43 | 37,77 | 37,18 | 37,77 | 0,53% | 4.420,00 |
| 07.07.2026 | 36,95 | 38,00 | 36,95 | 37,57 | 2,85% | 10.970,00 |
| 06.07.2026 | 37,25 | 37,72 | 36,49 | 36,53 | -2,13% | 8.290,00 |
| 03.07.2026 | 37,30 | 37,77 | 37,20 | 37,33 | 3,24% | 7.337,00 |
| 02.07.2026 | 36,91 | 37,43 | 36,16 | 36,16 | -2,48% | 4.910,00 |
| 01.07.2026 | 37,33 | 37,47 | 36,80 | 37,08 | -0,12% | 11.837,00 |
| 30.06.2026 | 38,76 | 38,81 | 36,86 | 37,12 | -2,07% | 9.741,00 |
| 29.06.2026 | 40,66 | 40,73 | 37,48 | 37,91 | -6,84% | 20.133,00 |
| 26.06.2026 | 40,71 | 40,71 | 40,10 | 40,69 | 0,77% | 2.857,00 |
| 25.06.2026 | 40,23 | 40,49 | 40,10 | 40,38 | 0,16% | 3.299,00 |
| 24.06.2026 | 40,87 | 41,22 | 40,32 | 40,32 | -0,71% | 5.171,00 |
| 23.06.2026 | 40,04 | 40,67 | 39,98 | 40,61 | 1,96% | 3.169,00 |
| 22.06.2026 | 39,88 | 39,97 | 39,67 | 39,83 | 0,56% | 2.789,00 |
| 19.06.2026 | 39,56 | 40,47 | 39,56 | 39,61 | -0,55% | 4.194,00 |
| 18.06.2026 | 39,98 | 40,07 | 39,79 | 39,83 | 1,17% | 3.184,00 |
| 17.06.2026 | 40,40 | 40,40 | 39,10 | 39,37 | -2,53% | 3.572,00 |
| 16.06.2026 | 40,98 | 40,98 | 40,30 | 40,39 | -1,14% | 5.640,00 |
| 15.06.2026 | 41,48 | 41,48 | 40,72 | 40,85 | -1,39% | 4.147,00 |
| 12.06.2026 | 40,65 | 41,54 | 40,61 | 41,43 | -0,01% | 1.157,00 |
| 11.06.2026 | 40,68 | 41,69 | 40,44 | 41,43 | 1,89% | 6.171,00 |
| 10.06.2026 | 39,57 | 40,66 | 39,55 | 40,66 | 3,17% | 6.964,00 |
| 09.06.2026 | 39,29 | 39,44 | 38,81 | 39,41 | -0,49% | 6.251,00 |
| 08.06.2026 | 39,55 | 39,65 | 39,10 | 39,61 | 0,62% | 4.550,00 |
| 05.06.2026 | 38,92 | 39,45 | 38,61 | 39,36 | 0,52% | 6.511,00 |
| 04.06.2026 | 40,18 | 40,65 | 39,16 | 39,16 | -2,34% | 11.090,00 |
| 03.06.2026 | 41,20 | 41,27 | 40,10 | 40,10 | -1,55% | 1.934,00 |