40,823€
0,56%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,60 | 40,98 | 40,49 | 40,83 | 0,58% | 170,00 |
| 21.11.2024 | 39,94 | 40,63 | 39,94 | 40,60 | 2,02% | 2.001,00 |
| 20.11.2024 | 39,71 | 39,89 | 39,61 | 39,79 | 0,54% | 637,00 |
| 19.11.2024 | 39,85 | 40,07 | 39,58 | 39,58 | -0,99% | 588,00 |
| 18.11.2024 | 39,61 | 40,28 | 39,35 | 39,97 | 2,51% | 2.416,00 |
| 15.11.2024 | 38,49 | 39,11 | 38,49 | 38,99 | -0,61% | 2.058,00 |
| 14.11.2024 | 38,98 | 39,23 | 38,96 | 39,23 | 1,65% | 175,00 |
| 13.11.2024 | 38,00 | 38,95 | 38,00 | 38,60 | 1,98% | 2.840,00 |
| 12.11.2024 | 37,96 | 38,13 | 37,85 | 37,85 | -0,29% | 1.210,00 |
| 11.11.2024 | 37,86 | 38,29 | 37,86 | 37,96 | 0,94% | 1.643,00 |
| 08.11.2024 | 37,74 | 37,84 | 37,60 | 37,60 | -0,58% | 1.553,00 |
| 07.11.2024 | 38,34 | 38,39 | 37,82 | 37,82 | -0,84% | 1.135,00 |
| 06.11.2024 | 38,09 | 38,87 | 38,09 | 38,14 | 1,18% | 1.724,00 |
| 05.11.2024 | 37,75 | 37,82 | 37,68 | 37,70 | -0,19% | 1.410,00 |
| 04.11.2024 | 38,09 | 38,10 | 37,63 | 37,77 | -1,07% | 1.421,00 |
| 01.11.2024 | 38,69 | 38,78 | 38,18 | 38,18 | -1,04% | 318,00 |
| 31.10.2024 | 38,02 | 38,58 | 37,97 | 38,58 | 1,51% | 1.082,00 |
| 30.10.2024 | 38,27 | 38,27 | 38,00 | 38,00 | -1,22% | 580,00 |
| 29.10.2024 | 38,50 | 38,62 | 38,36 | 38,47 | 0,30% | 1.465,00 |
| 28.10.2024 | 38,67 | 38,67 | 38,33 | 38,36 | -0,38% | 1.191,00 |
| 25.10.2024 | 38,60 | 38,81 | 38,50 | 38,50 | -0,36% | 792,00 |
| 24.10.2024 | 39,52 | 39,62 | 38,64 | 38,64 | -1,60% | 2.520,00 |
| 23.10.2024 | 38,50 | 39,27 | 38,44 | 39,27 | 1,78% | 3.117,00 |
| 22.10.2024 | 40,41 | 40,50 | 37,86 | 38,59 | -4,70% | 4.290,00 |
| 21.10.2024 | 40,56 | 40,69 | 40,49 | 40,49 | -0,12% | 2.715,00 |
| 18.10.2024 | 40,42 | 40,63 | 40,36 | 40,54 | 0,65% | 604,00 |
| 17.10.2024 | 40,39 | 40,39 | 40,24 | 40,28 | -0,28% | 487,00 |
| 16.10.2024 | 40,13 | 40,40 | 40,13 | 40,40 | 0,44% | 1.094,00 |
| 15.10.2024 | 39,66 | 40,22 | 39,66 | 40,22 | 1,85% | 659,00 |
| 14.10.2024 | 39,31 | 39,49 | 39,31 | 39,49 | 0,50% | 1.497,00 |
| 11.10.2024 | 39,30 | 39,45 | 39,25 | 39,30 | -0,14% | 1.620,00 |
| 10.10.2024 | 40,00 | 40,00 | 39,27 | 39,35 | -2,67% | 2.124,00 |
| 09.10.2024 | 40,11 | 40,43 | 40,11 | 40,43 | 0,82% | 3.800,00 |
| 08.10.2024 | 40,02 | 40,24 | 39,91 | 40,10 | -0,04% | 1.438,00 |
| 07.10.2024 | 40,30 | 40,35 | 39,97 | 40,12 | -0,31% | 1.544,00 |
| 04.10.2024 | 40,45 | 40,48 | 39,98 | 40,24 | -0,63% | 2.483,00 |
| 03.10.2024 | 40,73 | 40,89 | 40,50 | 40,50 | -0,88% | 375,00 |
| 02.10.2024 | 40,65 | 40,90 | 40,65 | 40,86 | 1,08% | 2.165,00 |
| 01.10.2024 | 40,02 | 40,54 | 40,02 | 40,42 | 0,01% | 1.335,00 |
| 30.09.2024 | 40,33 | 40,50 | 40,09 | 40,42 | 0,69% | 1.496,00 |
| 27.09.2024 | 40,00 | 40,30 | 39,87 | 40,14 | 0,17% | 650,00 |
| 26.09.2024 | 40,19 | 40,21 | 39,85 | 40,07 | -0,07% | 1.518,00 |
| 25.09.2024 | 39,81 | 40,10 | 39,81 | 40,10 | 0,77% | 1.315,00 |
| 24.09.2024 | 39,81 | 39,85 | 39,80 | 39,80 | -0,16% | 605,00 |
| 23.09.2024 | 39,79 | 39,95 | 39,61 | 39,86 | 0,23% | 1.509,00 |
| 20.09.2024 | 39,33 | 39,77 | 39,27 | 39,77 | 1,78% | 824,00 |
| 19.09.2024 | 39,50 | 39,50 | 39,08 | 39,08 | -1,52% | 742,00 |
| 18.09.2024 | 39,62 | 39,68 | 39,56 | 39,68 | 0,28% | 715,00 |
| 17.09.2024 | 40,26 | 40,46 | 39,57 | 39,57 | -1,79% | 1.338,00 |
| 16.09.2024 | 40,07 | 40,47 | 39,90 | 40,29 | 0,85% | 726,00 |
| 13.09.2024 | 39,31 | 39,95 | 39,31 | 39,95 | 1,04% | 1.435,00 |
| 12.09.2024 | 39,71 | 39,71 | 39,54 | 39,54 | 0,61% | 668,00 |
| 11.09.2024 | 39,39 | 39,65 | 39,30 | 39,30 | 0,08% | 756,00 |
| 10.09.2024 | 38,57 | 39,27 | 38,49 | 39,27 | 1,71% | 353,00 |
| 09.09.2024 | 37,15 | 38,65 | 37,15 | 38,61 | 3,48% | 2.331,00 |
| 06.09.2024 | 37,19 | 37,50 | 37,19 | 37,31 | 0,31% | 485,00 |
| 05.09.2024 | 37,55 | 37,66 | 37,13 | 37,20 | -4,27% | 1.579,00 |
| 04.09.2024 | 38,61 | 38,94 | 38,61 | 38,86 | 0,54% | 630,00 |
| 03.09.2024 | 37,83 | 38,68 | 37,83 | 38,65 | 2,18% | 611,00 |
| 02.09.2024 | 38,08 | 38,08 | 37,82 | 37,82 | 0,85% | 2.114,00 |
| 30.08.2024 | 37,26 | 37,50 | 37,24 | 37,50 | 0,24% | 689,00 |
| 29.08.2024 | 37,40 | 37,62 | 37,21 | 37,41 | -0,24% | 866,00 |
| 28.08.2024 | 37,11 | 37,50 | 37,11 | 37,50 | 1,50% | 1.122,00 |
| 27.08.2024 | 37,07 | 37,13 | 36,95 | 36,95 | -0,32% | 1.327,00 |
| 26.08.2024 | 36,89 | 37,07 | 36,84 | 37,07 | 0,83% | 790,00 |
| 23.08.2024 | 36,77 | 36,79 | 36,76 | 36,76 | 0,35% | 564,00 |
| 22.08.2024 | 36,79 | 36,86 | 36,63 | 36,63 | -0,19% | 1.352,00 |
| 21.08.2024 | 36,70 | 36,88 | 36,70 | 36,70 | -0,10% | 627,00 |
| 20.08.2024 | 36,85 | 36,85 | 36,73 | 36,74 | -0,27% | 683,00 |
| 19.08.2024 | 36,80 | 36,84 | 36,80 | 36,84 | 1,17% | 905,00 |
| 16.08.2024 | 36,58 | 36,61 | 36,41 | 36,41 | -0,22% | 600,00 |
| 15.08.2024 | 37,17 | 37,35 | 36,49 | 36,49 | -1,26% | 456,00 |
| 14.08.2024 | 37,00 | 37,02 | 36,96 | 36,96 | -0,14% | 266,00 |
| 13.08.2024 | 37,04 | 37,10 | 37,01 | 37,01 | -0,07% | 500,00 |
| 12.08.2024 | 37,40 | 37,41 | 37,03 | 37,03 | 0,38% | 977,00 |
| 09.08.2024 | 37,06 | 37,19 | 36,89 | 36,89 | -0,30% | 2.314,00 |
| 08.08.2024 | 36,69 | 37,05 | 36,69 | 37,00 | -0,44% | 1.616,00 |
| 07.08.2024 | 36,85 | 37,17 | 36,81 | 37,17 | 0,64% | 1.560,00 |
| 06.08.2024 | 36,58 | 36,93 | 36,43 | 36,93 | 1,47% | 1.439,00 |
| 05.08.2024 | 36,51 | 37,23 | 36,18 | 36,40 | -2,74% | 1.948,00 |
| 02.08.2024 | 37,51 | 38,28 | 37,24 | 37,42 | -1,47% | 1.651,00 |
| 01.08.2024 | 37,44 | 37,98 | 37,44 | 37,98 | 1,44% | 2.014,00 |
| 31.07.2024 | 36,86 | 37,54 | 36,86 | 37,44 | 1,20% | 1.268,00 |
| 30.07.2024 | 36,93 | 37,15 | 36,93 | 37,00 | 0,43% | 600,00 |
| 29.07.2024 | 37,09 | 37,09 | 36,84 | 36,84 | -0,41% | 758,00 |
| 26.07.2024 | 36,87 | 37,16 | 36,85 | 36,99 | -0,35% | 885,00 |
| 25.07.2024 | 36,47 | 37,12 | 36,47 | 37,12 | 1,12% | 618,00 |
| 24.07.2024 | 35,70 | 36,71 | 35,70 | 36,71 | 1,96% | 1.519,00 |
| 23.07.2024 | 35,92 | 36,07 | 35,90 | 36,00 | 0,33% | 1.738,00 |
| 22.07.2024 | 38,34 | 38,48 | 35,80 | 35,88 | -6,11% | 3.860,00 |
| 19.07.2024 | 38,69 | 38,75 | 38,22 | 38,22 | -1,02% | 1.581,00 |
| 18.07.2024 | 38,43 | 38,61 | 38,31 | 38,61 | 0,95% | 795,00 |
| 17.07.2024 | 37,93 | 38,29 | 37,93 | 38,25 | 0,38% | 72,00 |
| 16.07.2024 | 37,44 | 38,10 | 37,44 | 38,10 | 1,29% | 2.345,00 |
| 15.07.2024 | 38,19 | 38,19 | 37,55 | 37,62 | -0,97% | 1.381,00 |
| 12.07.2024 | 37,99 | 38,07 | 37,91 | 37,99 | 0,56% | 285,00 |
| 11.07.2024 | 37,80 | 37,99 | 37,59 | 37,78 | -0,29% | 1.486,00 |
| 10.07.2024 | 37,51 | 37,89 | 37,51 | 37,89 | -1,32% | 1.115,00 |
| 09.07.2024 | 38,49 | 38,50 | 38,37 | 38,39 | 0,51% | 238,00 |
| 08.07.2024 | 38,01 | 38,24 | 38,01 | 38,20 | 0,26% | 1.803,00 |