Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 38,21 | 39,32 | 38,15 | 39,32 | 3,00% | 3.039,00 |
| 15.04.2026 | 38,62 | 38,63 | 38,14 | 38,17 | -0,44% | 3.357,00 |
| 14.04.2026 | 38,60 | 38,62 | 37,68 | 38,34 | -1,89% | 11.702,00 |
| 13.04.2026 | 39,53 | 39,53 | 39,00 | 39,08 | -0,69% | 6.226,00 |
| 10.04.2026 | 40,19 | 40,42 | 39,34 | 39,35 | -3,41% | 3.420,00 |
| 09.04.2026 | 41,00 | 41,60 | 40,40 | 40,74 | 0,38% | 5.449,00 |
| 08.04.2026 | 41,96 | 41,96 | 40,39 | 40,59 | -4,16% | 6.479,00 |
| 07.04.2026 | 42,95 | 42,95 | 42,35 | 42,35 | -1,44% | 2.412,00 |
| 02.04.2026 | 42,91 | 43,15 | 42,59 | 42,97 | 1,14% | 41.533,00 |
| 01.04.2026 | 43,45 | 43,45 | 42,42 | 42,48 | -1,92% | 9.232,00 |
| 31.03.2026 | 43,85 | 44,08 | 43,30 | 43,31 | -1,57% | 2.535,00 |
| 30.03.2026 | 43,56 | 44,21 | 43,50 | 44,00 | -0,03% | 5.922,00 |
| 27.03.2026 | 44,00 | 44,38 | 43,97 | 44,02 | -0,51% | 2.741,00 |
| 26.03.2026 | 43,58 | 44,30 | 43,51 | 44,24 | 1,12% | 31.445,00 |
| 25.03.2026 | 44,22 | 44,22 | 43,55 | 43,75 | -1,35% | 1.550,00 |
| 24.03.2026 | 43,54 | 44,49 | 43,50 | 44,35 | 2,09% | 2.839,00 |
| 23.03.2026 | 43,37 | 43,60 | 42,96 | 43,44 | -0,15% | 7.632,00 |
| 20.03.2026 | 42,90 | 43,66 | 42,70 | 43,51 | 1,14% | 5.497,00 |
| 19.03.2026 | 43,09 | 43,59 | 42,60 | 43,02 | -0,41% | 7.033,00 |
| 18.03.2026 | 43,82 | 43,94 | 43,17 | 43,19 | -2,01% | 11.347,00 |
| 17.03.2026 | 44,19 | 44,25 | 44,00 | 44,08 | -0,66% | 1.604,00 |
| 16.03.2026 | 44,99 | 44,99 | 44,23 | 44,37 | -1,07% | 5.185,00 |
| 13.03.2026 | 43,89 | 45,00 | 43,89 | 44,85 | 1,77% | 7.102,00 |
| 12.03.2026 | 43,53 | 44,20 | 43,27 | 44,07 | 1,00% | 916,00 |
| 11.03.2026 | 43,54 | 43,88 | 43,54 | 43,64 | 0,25% | 2.950,00 |
| 10.03.2026 | 43,46 | 43,65 | 43,12 | 43,53 | -0,81% | 4.176,00 |
| 09.03.2026 | 43,90 | 44,45 | 43,65 | 43,88 | 0,54% | 13.809,00 |
| 06.03.2026 | 43,84 | 44,27 | 43,59 | 43,65 | -1,07% | 5.532,00 |
| 05.03.2026 | 43,78 | 44,26 | 43,60 | 44,12 | 1,07% | 5.689,00 |
| 04.03.2026 | 43,67 | 43,74 | 43,34 | 43,65 | 0,15% | 2.989,00 |
| 03.03.2026 | 42,72 | 43,75 | 42,54 | 43,59 | 2,32% | 24.965,00 |
| 02.03.2026 | 42,65 | 42,83 | 42,47 | 42,60 | 1,00% | 5.813,00 |
| 27.02.2026 | 41,45 | 42,30 | 41,30 | 42,18 | 1,58% | 1.310,00 |
| 26.02.2026 | 41,60 | 41,79 | 41,48 | 41,52 | -1,06% | 3.027,00 |
| 25.02.2026 | 42,17 | 42,28 | 41,91 | 41,97 | -0,20% | 3.334,00 |
| 24.02.2026 | 42,17 | 42,40 | 41,97 | 42,05 | -1,26% | 1.778,00 |
| 23.02.2026 | 41,65 | 42,81 | 41,61 | 42,59 | 2,69% | 4.442,00 |
| 20.02.2026 | 41,38 | 41,56 | 41,24 | 41,47 | 0,01% | 3.085,00 |
| 19.02.2026 | 40,83 | 41,69 | 40,56 | 41,47 | 1,49% | 7.471,00 |
| 18.02.2026 | 41,40 | 41,40 | 40,86 | 40,86 | -1,55% | 8.179,00 |
| 17.02.2026 | 41,45 | 41,82 | 41,31 | 41,50 | 1,68% | 6.269,00 |
| 16.02.2026 | 41,26 | 41,37 | 40,82 | 40,82 | -1,56% | 5.005,00 |
| 13.02.2026 | 41,55 | 41,71 | 41,04 | 41,46 | -1,80% | 12.498,00 |
| 12.02.2026 | 41,23 | 42,22 | 41,04 | 42,22 | 2,15% | 9.641,00 |
| 11.02.2026 | 39,70 | 41,36 | 39,69 | 41,33 | 3,53% | 13.759,00 |
| 10.02.2026 | 39,46 | 39,92 | 39,31 | 39,92 | 1,86% | 2.862,00 |
| 09.02.2026 | 39,07 | 39,38 | 38,70 | 39,19 | 0,26% | 3.884,00 |
| 06.02.2026 | 40,06 | 40,06 | 39,09 | 39,09 | -1,70% | 24.654,00 |
| 05.02.2026 | 39,64 | 40,23 | 39,42 | 39,77 | 0,45% | 11.374,00 |
| 04.02.2026 | 38,83 | 39,85 | 38,82 | 39,59 | 2,30% | 54.181,00 |
| 03.02.2026 | 37,50 | 38,81 | 37,42 | 38,70 | 2,91% | 40.680,00 |
| 02.02.2026 | 37,09 | 38,38 | 36,94 | 37,60 | 2,02% | 23.358,00 |
| 30.01.2026 | 33,38 | 36,86 | 33,24 | 36,86 | 9,67% | 38.050,00 |
| 29.01.2026 | 33,04 | 33,74 | 32,97 | 33,61 | 1,01% | 6.570,00 |
| 28.01.2026 | 32,92 | 33,33 | 32,60 | 33,27 | 0,79% | 15.731,00 |
| 27.01.2026 | 33,32 | 33,47 | 32,93 | 33,01 | -1,05% | 19.825,00 |
| 26.01.2026 | 33,34 | 33,50 | 33,30 | 33,36 | 0,04% | 4.340,00 |
| 23.01.2026 | 33,74 | 33,74 | 33,29 | 33,35 | -1,07% | 7.659,00 |
| 22.01.2026 | 33,55 | 33,74 | 33,48 | 33,71 | 1,17% | 6.812,00 |
| 21.01.2026 | 33,34 | 33,55 | 33,30 | 33,32 | -0,09% | 4.002,00 |
| 20.01.2026 | 33,41 | 33,72 | 33,00 | 33,35 | -0,43% | 22.162,00 |
| 19.01.2026 | 33,50 | 33,74 | 33,46 | 33,49 | -0,70% | 5.117,00 |
| 16.01.2026 | 34,04 | 34,04 | 33,60 | 33,73 | -0,75% | 8.257,00 |
| 15.01.2026 | 34,25 | 34,30 | 33,89 | 33,98 | -0,23% | 7.995,00 |
| 14.01.2026 | 33,55 | 34,06 | 33,51 | 34,06 | 1,22% | 17.154,00 |
| 13.01.2026 | 34,08 | 34,20 | 33,65 | 33,65 | -1,51% | 13.708,00 |
| 12.01.2026 | 34,25 | 34,33 | 33,90 | 34,17 | -2,50% | 12.815,00 |
| 09.01.2026 | 34,97 | 35,40 | 34,61 | 35,04 | 0,47% | 41.508,00 |
| 08.01.2026 | 34,42 | 34,88 | 34,34 | 34,88 | 1,68% | 15.666,00 |
| 07.01.2026 | 34,60 | 34,73 | 34,25 | 34,30 | 0,13% | 8.806,00 |
| 06.01.2026 | 34,40 | 34,41 | 34,17 | 34,26 | 0,29% | 9.478,00 |
| 05.01.2026 | 34,83 | 34,83 | 34,09 | 34,16 | -1,80% | 18.973,00 |
| 02.01.2026 | 34,80 | 34,90 | 34,40 | 34,78 | 0,78% | 11.415,00 |
| 30.12.2025 | 34,35 | 34,58 | 34,34 | 34,51 | 0,28% | 2.925,00 |
| 29.12.2025 | 34,43 | 34,53 | 34,34 | 34,42 | 1,09% | 9.959,00 |
| 23.12.2025 | 33,99 | 34,14 | 33,90 | 34,05 | 0,10% | 3.136,00 |
| 22.12.2025 | 34,05 | 34,09 | 33,79 | 34,01 | -0,89% | 10.240,00 |
| 19.12.2025 | 34,58 | 34,58 | 34,10 | 34,32 | -1,39% | 5.051,00 |
| 18.12.2025 | 34,71 | 34,90 | 34,66 | 34,80 | 0,24% | 2.997,00 |
| 17.12.2025 | 34,68 | 34,87 | 34,50 | 34,72 | -0,07% | 2.040,00 |
| 16.12.2025 | 34,81 | 34,85 | 34,59 | 34,74 | -0,94% | 2.722,00 |
| 15.12.2025 | 34,86 | 35,07 | 34,76 | 35,07 | 0,67% | 8.126,00 |
| 12.12.2025 | 34,44 | 34,88 | 34,30 | 34,84 | 1,29% | 3.644,00 |
| 11.12.2025 | 34,25 | 34,44 | 34,10 | 34,39 | 0,35% | 13.554,00 |
| 10.12.2025 | 34,65 | 34,66 | 34,20 | 34,27 | -1,86% | 14.108,00 |
| 09.12.2025 | 35,58 | 35,59 | 34,70 | 34,92 | -1,55% | 4.773,00 |
| 08.12.2025 | 35,88 | 36,01 | 35,43 | 35,47 | -1,65% | 3.690,00 |
| 05.12.2025 | 35,31 | 36,15 | 35,31 | 36,07 | 2,17% | 6.162,00 |
| 04.12.2025 | 34,91 | 35,40 | 34,89 | 35,30 | 0,64% | 5.708,00 |
| 03.12.2025 | 34,95 | 35,27 | 34,85 | 35,08 | 0,11% | 1.093,00 |
| 02.12.2025 | 35,13 | 35,20 | 34,81 | 35,04 | -0,17% | 1.891,00 |
| 01.12.2025 | 35,44 | 35,64 | 35,00 | 35,10 | -0,58% | 14.779,00 |
| 28.11.2025 | 35,23 | 35,39 | 35,22 | 35,30 | -1,23% | 11.003,00 |
| 27.11.2025 | 35,20 | 35,74 | 35,20 | 35,74 | 1,28% | 1.585,00 |
| 26.11.2025 | 35,13 | 35,29 | 35,05 | 35,29 | 0,23% | 2.032,00 |
| 25.11.2025 | 35,01 | 35,25 | 34,90 | 35,21 | 0,43% | 1.725,00 |
| 24.11.2025 | 36,24 | 36,24 | 35,05 | 35,06 | -2,35% | 5.922,00 |
| 21.11.2025 | 35,19 | 36,13 | 35,14 | 35,91 | 0,01% | 8.312,00 |
| 20.11.2025 | 35,72 | 35,90 | 35,30 | 35,90 | 1,07% | 12.461,00 |
| 19.11.2025 | 35,96 | 35,96 | 35,52 | 35,52 | -0,35% | 2.282,00 |