Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 37,83 | 37,92 | 37,83 | 37,92 | 0,32% | 258,00 |
| 05.06.2025 | 37,91 | 38,13 | 37,50 | 37,80 | -0,98% | 1.826,00 |
| 04.06.2025 | 38,64 | 38,64 | 38,17 | 38,18 | -0,62% | 2.749,00 |
| 03.06.2025 | 38,56 | 38,61 | 38,42 | 38,42 | -0,38% | 1.246,00 |
| 02.06.2025 | 38,62 | 38,62 | 38,21 | 38,56 | 0,64% | 3.340,00 |
| 30.05.2025 | 38,16 | 38,32 | 38,16 | 38,32 | 0,96% | 100,00 |
| 29.05.2025 | 38,16 | 38,16 | 37,95 | 37,95 | -0,82% | 167,00 |
| 28.05.2025 | 38,37 | 38,43 | 38,26 | 38,27 | 0,24% | 1.457,00 |
| 27.05.2025 | 38,16 | 38,18 | 38,16 | 38,18 | -0,21% | 182,00 |
| 26.05.2025 | 38,10 | 38,26 | 38,10 | 38,26 | 1,07% | 2.116,00 |
| 23.05.2025 | 38,07 | 38,25 | 37,85 | 37,85 | -1,30% | 480,00 |
| 22.05.2025 | 38,52 | 38,78 | 38,35 | 38,35 | -1,24% | 1.020,00 |
| 21.05.2025 | 38,92 | 39,12 | 38,83 | 38,83 | -1,20% | 785,00 |
| 20.05.2025 | 39,43 | 39,46 | 39,30 | 39,30 | 0,63% | 941,00 |
| 19.05.2025 | 39,39 | 39,39 | 39,06 | 39,06 | -0,89% | 674,00 |
| 16.05.2025 | 38,67 | 39,41 | 38,67 | 39,41 | 1,56% | 2.230,00 |
| 15.05.2025 | 37,85 | 38,80 | 37,85 | 38,80 | 2,55% | 1.301,00 |
| 14.05.2025 | 38,02 | 38,02 | 37,77 | 37,84 | -0,96% | 984,00 |
| 13.05.2025 | 38,66 | 38,82 | 38,09 | 38,20 | -1,32% | 2.933,00 |
| 12.05.2025 | 38,81 | 38,91 | 38,43 | 38,71 | 0,47% | 1.540,00 |
| 09.05.2025 | 38,79 | 38,79 | 38,53 | 38,53 | -0,87% | 315,00 |
| 08.05.2025 | 38,78 | 38,87 | 38,72 | 38,87 | -0,33% | 425,00 |
| 07.05.2025 | 38,85 | 39,00 | 38,85 | 39,00 | 0,58% | 43,00 |
| 06.05.2025 | 38,39 | 38,78 | 38,34 | 38,78 | 0,79% | 1.190,00 |
| 05.05.2025 | 38,60 | 38,61 | 38,35 | 38,47 | 0,63% | 1.633,00 |
| 02.05.2025 | 38,39 | 38,60 | 38,20 | 38,23 | -0,98% | 1.630,00 |
| 30.04.2025 | 37,84 | 38,61 | 37,84 | 38,61 | 3,28% | 1.175,00 |
| 29.04.2025 | 37,17 | 37,39 | 37,17 | 37,39 | 1,15% | 120,00 |
| 28.04.2025 | 36,72 | 37,15 | 36,72 | 36,96 | 0,69% | 2.663,00 |
| 25.04.2025 | 37,66 | 37,70 | 36,48 | 36,71 | -2,77% | 1.533,00 |
| 24.04.2025 | 37,54 | 37,80 | 37,53 | 37,75 | 1,08% | 2.300,00 |
| 23.04.2025 | 37,96 | 38,09 | 37,29 | 37,35 | -0,65% | 1.341,00 |
| 22.04.2025 | 37,34 | 37,70 | 35,20 | 37,59 | -3,71% | 3.823,00 |
| 17.04.2025 | 38,61 | 39,04 | 38,37 | 39,04 | 1,65% | 1.025,00 |
| 16.04.2025 | 39,01 | 39,41 | 38,41 | 38,41 | -2,23% | 712,00 |
| 15.04.2025 | 38,94 | 39,33 | 38,93 | 39,28 | 0,96% | 844,00 |
| 14.04.2025 | 38,45 | 38,91 | 38,37 | 38,91 | 1,97% | 947,00 |
| 11.04.2025 | 38,35 | 38,35 | 38,16 | 38,16 | -0,13% | 147,00 |
| 10.04.2025 | 38,56 | 38,56 | 38,03 | 38,21 | -2,03% | 492,00 |
| 09.04.2025 | 37,90 | 39,03 | 37,39 | 39,00 | 1,29% | 2.845,00 |
| 08.04.2025 | 39,35 | 39,51 | 38,50 | 38,50 | -1,71% | 2.715,00 |
| 07.04.2025 | 37,20 | 39,17 | 36,90 | 39,17 | -0,96% | 4.949,00 |
| 04.04.2025 | 41,00 | 41,42 | 39,40 | 39,55 | -4,13% | 2.661,00 |
| 03.04.2025 | 40,67 | 41,35 | 40,38 | 41,26 | 0,35% | 2.411,00 |
| 02.04.2025 | 41,95 | 42,19 | 41,11 | 41,11 | -2,04% | 1.586,00 |
| 01.04.2025 | 41,89 | 42,10 | 41,83 | 41,97 | 0,24% | 609,00 |
| 31.03.2025 | 41,56 | 42,16 | 41,43 | 41,87 | 0,88% | 1.231,00 |
| 28.03.2025 | 41,61 | 41,79 | 41,50 | 41,50 | -0,49% | 2.610,00 |
| 27.03.2025 | 40,93 | 41,79 | 40,93 | 41,71 | 2,42% | 464,00 |
| 26.03.2025 | 40,27 | 41,00 | 40,27 | 40,72 | 1,36% | 778,00 |
| 25.03.2025 | 40,24 | 40,40 | 40,13 | 40,18 | -1,29% | 726,00 |
| 24.03.2025 | 40,84 | 40,84 | 40,67 | 40,70 | 1,27% | 1.350,00 |
| 21.03.2025 | 40,28 | 40,28 | 40,19 | 40,19 | 0,01% | 2,00 |
| 20.03.2025 | 40,46 | 40,55 | 40,19 | 40,19 | -0,09% | 240,00 |
| 19.03.2025 | 40,47 | 40,66 | 40,22 | 40,22 | -0,30% | 342,00 |
| 18.03.2025 | 39,90 | 40,34 | 39,90 | 40,34 | 0,75% | 116,00 |
| 17.03.2025 | 39,87 | 40,06 | 39,78 | 40,04 | -0,19% | 3.040,00 |
| 14.03.2025 | 40,25 | 40,25 | 39,90 | 40,12 | -0,47% | 350,00 |
| 13.03.2025 | 38,95 | 40,31 | 38,95 | 40,31 | 3,27% | 1.948,00 |
| 12.03.2025 | 39,67 | 39,90 | 38,00 | 39,03 | -1,49% | 4.345,00 |
| 11.03.2025 | 42,75 | 42,75 | 39,20 | 39,62 | -8,78% | 5.581,00 |
| 10.03.2025 | 42,39 | 43,64 | 42,19 | 43,44 | 2,39% | 7.143,00 |
| 07.03.2025 | 40,78 | 42,42 | 40,59 | 42,42 | 6,89% | 3.344,00 |
| 06.03.2025 | 39,62 | 39,69 | 39,53 | 39,69 | -0,08% | 1.795,00 |
| 05.03.2025 | 40,45 | 40,45 | 39,55 | 39,72 | -4,77% | 988,00 |
| 04.03.2025 | 41,76 | 42,00 | 41,61 | 41,71 | 0,18% | 275,00 |
| 03.03.2025 | 41,33 | 41,79 | 41,07 | 41,63 | 1,15% | 6.065,00 |
| 28.02.2025 | 41,49 | 41,72 | 41,16 | 41,16 | -0,44% | 774,00 |
| 27.02.2025 | 41,15 | 41,43 | 41,00 | 41,34 | 0,84% | 704,00 |
| 26.02.2025 | 41,64 | 41,76 | 40,71 | 40,99 | -1,68% | 1.982,00 |
| 25.02.2025 | 41,29 | 41,71 | 41,29 | 41,69 | 2,12% | 534,00 |
| 24.02.2025 | 40,95 | 40,95 | 40,80 | 40,83 | -1,04% | 1.515,00 |
| 21.02.2025 | 40,44 | 41,26 | 40,35 | 41,26 | 2,46% | 2.108,00 |
| 20.02.2025 | 40,10 | 40,40 | 40,03 | 40,27 | 0,40% | 828,00 |
| 19.02.2025 | 39,38 | 40,11 | 39,38 | 40,11 | 2,36% | 1.178,00 |
| 18.02.2025 | 39,28 | 39,38 | 39,13 | 39,18 | -0,85% | 795,00 |
| 17.02.2025 | 39,12 | 39,52 | 39,12 | 39,52 | 0,89% | 1.803,00 |
| 14.02.2025 | 39,23 | 39,32 | 39,08 | 39,17 | -0,24% | 2.524,00 |
| 13.02.2025 | 38,79 | 39,26 | 38,79 | 39,26 | 0,74% | 2.199,00 |
| 12.02.2025 | 38,98 | 39,03 | 38,85 | 38,97 | -0,20% | 1.299,00 |
| 11.02.2025 | 38,70 | 39,05 | 38,67 | 39,05 | 0,71% | 4.059,00 |
| 10.02.2025 | 38,86 | 38,89 | 38,65 | 38,78 | 0,30% | 5.948,00 |