33,390€
0,32%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 33,32 | 33,42 | 33,17 | 33,36 | 0,23% | 2.120,00 |
| 23.10.2025 | 34,27 | 34,44 | 33,29 | 33,29 | -3,49% | 2.156,00 |
| 22.10.2025 | 34,77 | 34,90 | 33,80 | 34,49 | -1,06% | 5.010,00 |
| 21.10.2025 | 35,08 | 35,15 | 34,59 | 34,86 | -0,01% | 2.201,00 |
| 20.10.2025 | 34,79 | 34,96 | 34,66 | 34,87 | 0,85% | 4.718,00 |
| 17.10.2025 | 34,34 | 34,75 | 34,34 | 34,57 | 0,20% | 1.742,00 |
| 16.10.2025 | 34,61 | 34,75 | 34,50 | 34,50 | -1,19% | 949,00 |
| 15.10.2025 | 35,00 | 35,00 | 34,90 | 34,92 | 0,71% | 2.238,00 |
| 14.10.2025 | 34,24 | 34,67 | 34,24 | 34,67 | 1,43% | 627,00 |
| 13.10.2025 | 34,37 | 34,53 | 34,10 | 34,18 | -0,75% | 4.115,00 |
| 10.10.2025 | 34,74 | 35,00 | 34,44 | 34,44 | -2,79% | 3.078,00 |
| 09.10.2025 | 35,63 | 35,77 | 35,38 | 35,43 | -0,17% | 1.544,00 |
| 08.10.2025 | 35,80 | 35,82 | 35,42 | 35,49 | -0,11% | 3.064,00 |
| 07.10.2025 | 35,67 | 35,93 | 35,45 | 35,53 | 0,16% | 2.492,00 |
| 06.10.2025 | 37,36 | 37,64 | 35,35 | 35,48 | -4,68% | 7.461,00 |
| 03.10.2025 | 37,05 | 37,22 | 36,98 | 37,22 | 0,26% | 292,00 |
| 02.10.2025 | 37,29 | 37,36 | 37,00 | 37,12 | -0,79% | 2.355,00 |
| 01.10.2025 | 37,23 | 37,47 | 37,12 | 37,42 | 1,57% | 948,00 |
| 30.09.2025 | 36,84 | 37,00 | 36,84 | 36,84 | 0,12% | 572,00 |
| 29.09.2025 | 37,39 | 37,39 | 36,79 | 36,79 | -1,42% | 941,00 |
| 26.09.2025 | 37,07 | 37,37 | 37,07 | 37,32 | 0,32% | 2.911,00 |
| 25.09.2025 | 36,72 | 37,20 | 36,72 | 37,20 | 1,49% | 2.785,00 |
| 24.09.2025 | 36,86 | 36,91 | 36,65 | 36,66 | 0,31% | 1.888,00 |
| 23.09.2025 | 36,54 | 36,60 | 36,50 | 36,54 | -0,25% | 1.925,00 |
| 22.09.2025 | 37,04 | 37,04 | 36,58 | 36,63 | -1,24% | 802,00 |
| 19.09.2025 | 37,08 | 37,18 | 37,08 | 37,09 | -0,01% | 130,00 |
| 18.09.2025 | 37,51 | 37,61 | 37,10 | 37,10 | -0,16% | 970,00 |
| 17.09.2025 | 36,83 | 37,37 | 36,83 | 37,16 | 0,94% | 385,00 |
| 16.09.2025 | 37,25 | 37,31 | 36,75 | 36,81 | -1,26% | 1.046,00 |
| 15.09.2025 | 37,57 | 37,60 | 37,28 | 37,28 | -0,51% | 2.268,00 |
| 12.09.2025 | 37,51 | 37,62 | 37,47 | 37,47 | 0,03% | 1.685,00 |
| 11.09.2025 | 37,20 | 37,49 | 37,05 | 37,46 | 1,37% | 840,00 |
| 10.09.2025 | 37,12 | 37,28 | 36,87 | 36,96 | -0,56% | 1.788,00 |
| 09.09.2025 | 36,74 | 37,30 | 36,70 | 37,16 | 0,47% | 600,00 |
| 08.09.2025 | 37,82 | 37,93 | 36,09 | 36,99 | -2,15% | 10.442,00 |
| 05.09.2025 | 37,74 | 37,93 | 37,59 | 37,80 | -0,47% | 387,00 |
| 04.09.2025 | 37,45 | 37,98 | 37,45 | 37,98 | 2,04% | 232,00 |
| 03.09.2025 | 37,58 | 37,71 | 37,00 | 37,22 | -1,08% | 4.905,00 |
| 02.09.2025 | 37,67 | 38,10 | 37,61 | 37,63 | -0,63% | 1.431,00 |
| 01.09.2025 | 37,83 | 37,88 | 37,74 | 37,87 | 0,50% | 690,00 |
| 29.08.2025 | 37,58 | 37,88 | 37,58 | 37,68 | 0,05% | 1.083,00 |
| 28.08.2025 | 38,12 | 38,12 | 37,50 | 37,66 | -0,78% | 264,00 |
| 27.08.2025 | 37,74 | 37,99 | 37,74 | 37,95 | 0,62% | 1.600,00 |
| 26.08.2025 | 38,01 | 38,13 | 37,67 | 37,72 | -0,70% | 437,00 |
| 25.08.2025 | 37,92 | 37,98 | 37,92 | 37,98 | -0,28% | 250,00 |
| 22.08.2025 | 38,94 | 39,02 | 38,09 | 38,09 | -1,69% | 401,00 |
| 21.08.2025 | 38,68 | 38,74 | 38,68 | 38,74 | 0,25% | 631,00 |
| 20.08.2025 | 38,65 | 38,89 | 38,57 | 38,65 | 0,80% | 1.062,00 |
| 19.08.2025 | 38,10 | 38,52 | 38,06 | 38,34 | 1,17% | 1.465,00 |
| 18.08.2025 | 37,84 | 38,00 | 37,83 | 37,90 | 0,91% | 1.907,00 |
| 15.08.2025 | 37,47 | 37,56 | 37,42 | 37,56 | 0,50% | 573,00 |
| 14.08.2025 | 37,44 | 37,61 | 37,24 | 37,37 | 0,09% | 2.886,00 |
| 13.08.2025 | 37,00 | 37,34 | 36,80 | 37,34 | 0,76% | 4.125,00 |
| 12.08.2025 | 37,12 | 37,27 | 37,06 | 37,06 | -0,50% | 335,00 |
| 11.08.2025 | 37,05 | 37,33 | 37,03 | 37,24 | 1,06% | 1.310,00 |
| 08.08.2025 | 36,96 | 36,96 | 36,85 | 36,85 | -0,07% | 402,00 |
| 07.08.2025 | 36,28 | 36,88 | 36,26 | 36,88 | 0,86% | 2.370,00 |
| 06.08.2025 | 36,83 | 36,95 | 36,56 | 36,56 | -1,15% | 3.700,00 |
| 05.08.2025 | 37,15 | 37,30 | 36,99 | 36,99 | -0,12% | 1.055,00 |
| 04.08.2025 | 37,19 | 37,19 | 36,85 | 37,03 | -0,67% | 1.540,00 |
| 01.08.2025 | 37,49 | 37,55 | 37,28 | 37,28 | -0,68% | 3.576,00 |
| 31.07.2025 | 37,00 | 37,54 | 37,00 | 37,54 | 0,25% | 47,00 |
| 30.07.2025 | 36,87 | 37,44 | 36,87 | 37,44 | 0,98% | 2.307,00 |
| 29.07.2025 | 36,53 | 37,08 | 36,53 | 37,08 | 1,51% | 935,00 |
| 28.07.2025 | 36,85 | 36,94 | 36,39 | 36,53 | 0,04% | 706,00 |
| 25.07.2025 | 36,79 | 36,79 | 36,51 | 36,51 | -0,37% | 600,00 |
| 24.07.2025 | 36,30 | 36,69 | 36,30 | 36,65 | 0,77% | 916,00 |
| 23.07.2025 | 36,49 | 36,75 | 36,18 | 36,37 | -0,23% | 1.762,00 |
| 22.07.2025 | 36,45 | 37,00 | 36,33 | 36,45 | -0,36% | 6.598,00 |
| 21.07.2025 | 35,33 | 36,65 | 35,29 | 36,58 | 4,45% | 2.392,00 |
| 18.07.2025 | 35,38 | 35,38 | 35,02 | 35,02 | -0,84% | 1.092,00 |
| 17.07.2025 | 35,45 | 35,59 | 35,29 | 35,32 | 0,17% | 1.811,00 |
| 16.07.2025 | 35,45 | 35,62 | 35,26 | 35,26 | -0,62% | 1.011,00 |
| 15.07.2025 | 35,56 | 35,69 | 35,48 | 35,48 | -0,59% | 425,00 |
| 14.07.2025 | 35,52 | 35,70 | 35,50 | 35,69 | 0,17% | 1.945,00 |
| 11.07.2025 | 36,06 | 36,07 | 35,50 | 35,63 | -1,11% | 4.575,00 |
| 10.07.2025 | 35,84 | 36,03 | 35,59 | 36,03 | -1,14% | 600,00 |
| 09.07.2025 | 36,74 | 36,95 | 36,36 | 36,44 | -0,88% | 1.265,00 |
| 08.07.2025 | 36,50 | 36,81 | 36,50 | 36,77 | 0,63% | 1.152,00 |
| 07.07.2025 | 37,04 | 37,30 | 36,51 | 36,54 | -1,34% | 7.355,00 |
| 04.07.2025 | 36,96 | 37,06 | 36,94 | 37,03 | -0,38% | 373,00 |
| 03.07.2025 | 37,06 | 37,18 | 37,05 | 37,17 | 0,47% | 4.250,00 |
| 02.07.2025 | 37,08 | 37,33 | 37,00 | 37,00 | -0,36% | 3.419,00 |
| 01.07.2025 | 36,55 | 37,19 | 36,55 | 37,13 | 2,13% | 1.658,00 |
| 30.06.2025 | 36,07 | 36,42 | 36,07 | 36,36 | 0,90% | 1.612,00 |
| 27.06.2025 | 35,98 | 36,08 | 35,93 | 36,03 | 0,25% | 1.415,00 |
| 26.06.2025 | 36,03 | 36,17 | 35,82 | 35,94 | -0,43% | 1.051,00 |
| 25.06.2025 | 36,65 | 36,83 | 36,10 | 36,10 | -1,78% | 1.266,00 |
| 24.06.2025 | 36,74 | 36,75 | 36,52 | 36,75 | 1,63% | 6.429,00 |
| 23.06.2025 | 36,19 | 36,38 | 36,16 | 36,16 | -0,11% | 230,00 |
| 20.06.2025 | 36,39 | 36,39 | 36,20 | 36,20 | -0,41% | 782,00 |
| 19.06.2025 | 36,29 | 36,41 | 36,19 | 36,35 | -0,37% | 2.717,00 |
| 18.06.2025 | 36,35 | 36,49 | 36,27 | 36,49 | -0,05% | 709,00 |
| 17.06.2025 | 36,74 | 36,82 | 36,33 | 36,51 | -1,31% | 1.358,00 |
| 16.06.2025 | 37,40 | 37,40 | 36,99 | 36,99 | -1,20% | 1.363,00 |
| 13.06.2025 | 37,24 | 37,55 | 37,22 | 37,44 | 0,67% | 434,00 |
| 12.06.2025 | 37,89 | 37,89 | 37,19 | 37,19 | -2,31% | 94,00 |
| 11.06.2025 | 38,58 | 38,59 | 38,07 | 38,07 | -1,59% | 248,00 |
| 10.06.2025 | 38,24 | 38,82 | 38,24 | 38,69 | 0,65% | 713,00 |
| 09.06.2025 | 38,40 | 38,44 | 38,37 | 38,44 | 1,36% | 358,00 |