37,100€
0,53%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,51 | 37,17 | 36,51 | 37,17 | 0,70% | 1.846,00 |
| 25.04.2024 | 36,76 | 36,91 | 36,76 | 36,91 | 0,87% | 287,00 |
| 24.04.2024 | 37,24 | 37,26 | 36,59 | 36,59 | -1,79% | 1.173,00 |
| 23.04.2024 | 36,21 | 37,25 | 36,21 | 37,25 | 2,90% | 2.833,00 |
| 22.04.2024 | 38,44 | 38,94 | 36,20 | 36,20 | -4,55% | 2.065,00 |
| 19.04.2024 | 37,35 | 37,93 | 37,35 | 37,93 | 1,25% | 578,00 |
| 18.04.2024 | 37,28 | 37,46 | 37,23 | 37,46 | 0,79% | 516,00 |
| 17.04.2024 | 37,44 | 37,44 | 37,16 | 37,16 | -0,47% | 1.854,00 |
| 16.04.2024 | 37,69 | 37,71 | 37,34 | 37,34 | -0,70% | 190,00 |
| 15.04.2024 | 37,31 | 37,65 | 37,31 | 37,60 | -0,36% | 1.549,00 |
| 12.04.2024 | 37,61 | 37,74 | 37,57 | 37,74 | 0,39% | 169,00 |
| 11.04.2024 | 37,65 | 37,65 | 37,59 | 37,59 | -0,11% | 4,00 |
| 10.04.2024 | 37,58 | 37,73 | 37,58 | 37,63 | 0,36% | 809,00 |
| 09.04.2024 | 37,81 | 37,90 | 37,49 | 37,50 | -3,13% | 2.141,00 |
| 08.04.2024 | 38,81 | 39,05 | 38,62 | 38,71 | -0,76% | 5.252,00 |
| 05.04.2024 | 39,21 | 39,31 | 39,00 | 39,00 | -1,02% | 1.333,00 |
| 04.04.2024 | 39,56 | 39,83 | 39,40 | 39,40 | -0,27% | 905,00 |
| 03.04.2024 | 39,36 | 39,85 | 39,36 | 39,51 | 0,29% | 254,00 |
| 02.04.2024 | 39,20 | 39,54 | 39,11 | 39,39 | 1,17% | 2.635,00 |
| 28.03.2024 | 38,46 | 39,02 | 38,46 | 38,94 | 1,55% | 1.391,00 |
| 27.03.2024 | 37,82 | 38,49 | 37,76 | 38,34 | 1,39% | 1.021,00 |
| 26.03.2024 | 37,57 | 37,82 | 37,57 | 37,82 | 0,56% | 3.166,00 |
| 25.03.2024 | 37,16 | 37,65 | 37,16 | 37,61 | 0,94% | 918,00 |
| 22.03.2024 | 37,27 | 37,59 | 37,21 | 37,26 | 0,03% | 648,00 |
| 21.03.2024 | 36,57 | 37,25 | 36,57 | 37,25 | 1,24% | 681,00 |
| 20.03.2024 | 36,85 | 36,93 | 36,79 | 36,79 | -0,03% | 1.026,00 |
| 19.03.2024 | 36,62 | 36,88 | 36,62 | 36,80 | 0,55% | 809,00 |
| 18.03.2024 | 36,27 | 36,60 | 36,27 | 36,60 | 0,38% | 1.723,00 |
| 15.03.2024 | 36,52 | 36,80 | 36,46 | 36,46 | -0,08% | 1.052,00 |
| 14.03.2024 | 36,80 | 36,96 | 36,20 | 36,49 | -1,04% | 3.512,00 |
| 13.03.2024 | 36,65 | 37,00 | 36,65 | 36,88 | -0,03% | 1.020,00 |
| 12.03.2024 | 36,68 | 36,89 | 36,68 | 36,89 | 0,41% | 1.811,00 |
| 11.03.2024 | 36,05 | 36,75 | 36,05 | 36,74 | 2,04% | 1.915,00 |
| 08.03.2024 | 36,07 | 36,26 | 36,00 | 36,00 | -0,29% | 1.256,00 |
| 07.03.2024 | 36,52 | 36,77 | 36,08 | 36,11 | -1,31% | 2.681,00 |
| 06.03.2024 | 37,14 | 37,27 | 36,59 | 36,59 | -1,82% | 5.805,00 |
| 05.03.2024 | 37,03 | 37,50 | 37,03 | 37,27 | 0,76% | 134,00 |
| 04.03.2024 | 37,09 | 37,09 | 36,52 | 36,99 | -0,40% | 1.727,00 |
| 01.03.2024 | 37,00 | 37,15 | 36,93 | 37,14 | 0,51% | 324,00 |
| 29.02.2024 | 36,96 | 36,97 | 36,86 | 36,95 | 0,08% | 320,00 |
| 28.02.2024 | 36,78 | 37,02 | 36,78 | 36,92 | 0,76% | 620,00 |
| 27.02.2024 | 36,48 | 36,66 | 36,48 | 36,64 | -2,27% | 120,00 |
| 26.02.2024 | 37,51 | 37,64 | 37,43 | 37,49 | -1,12% | 311,00 |
| 23.02.2024 | 37,54 | 38,00 | 37,54 | 37,91 | 0,90% | 390,00 |
| 22.02.2024 | 37,88 | 38,00 | 37,57 | 37,57 | 0,54% | 3.672,00 |
| 21.02.2024 | 37,37 | 37,54 | 37,37 | 37,37 | -0,89% | 2.685,00 |
| 20.02.2024 | 37,46 | 37,75 | 37,31 | 37,71 | 0,51% | 3.588,00 |
| 19.02.2024 | 37,70 | 37,70 | 37,32 | 37,52 | -0,37% | 279,00 |
| 16.02.2024 | 37,60 | 37,74 | 36,98 | 37,66 | 0,07% | 1.276,00 |
| 15.02.2024 | 37,58 | 37,63 | 37,41 | 37,63 | -0,15% | 561,00 |
| 14.02.2024 | 37,39 | 37,84 | 37,39 | 37,69 | 1,48% | 1.423,00 |
| 13.02.2024 | 37,40 | 37,45 | 37,14 | 37,14 | -0,21% | 446,00 |
| 12.02.2024 | 36,50 | 37,25 | 36,50 | 37,22 | 1,46% | 1.837,00 |
| 09.02.2024 | 36,97 | 37,18 | 36,47 | 36,68 | -0,43% | 10.498,00 |
| 08.02.2024 | 37,42 | 37,58 | 36,83 | 36,84 | -2,01% | 3.545,00 |
| 07.02.2024 | 38,10 | 38,36 | 37,60 | 37,60 | -1,90% | 468,00 |
| 06.02.2024 | 38,39 | 38,44 | 38,20 | 38,33 | -0,45% | 1.873,00 |
| 05.02.2024 | 39,04 | 39,12 | 38,50 | 38,50 | -1,52% | 294,00 |
| 02.02.2024 | 39,01 | 39,19 | 38,75 | 39,10 | 0,14% | 2.849,00 |
| 01.02.2024 | 39,33 | 39,49 | 39,00 | 39,04 | -0,48% | 530,00 |
| 31.01.2024 | 38,92 | 39,23 | 38,69 | 39,23 | -0,04% | 788,00 |
| 30.01.2024 | 38,75 | 39,25 | 38,71 | 39,25 | 1,41% | 2.648,00 |
| 29.01.2024 | 39,10 | 39,16 | 38,70 | 38,70 | -0,79% | 5.402,00 |
| 26.01.2024 | 38,87 | 39,12 | 38,64 | 39,01 | 0,84% | 1.119,00 |
| 25.01.2024 | 37,92 | 38,69 | 37,77 | 38,69 | 0,40% | 896,00 |
| 24.01.2024 | 38,71 | 38,71 | 38,29 | 38,53 | -0,52% | 2.932,00 |
| 23.01.2024 | 36,23 | 38,75 | 36,23 | 38,73 | 6,96% | 4.172,00 |
| 22.01.2024 | 36,09 | 36,28 | 36,00 | 36,21 | 0,53% | 1.859,00 |
| 19.01.2024 | 35,72 | 36,13 | 35,72 | 36,02 | 1,32% | 2.358,00 |
| 18.01.2024 | 35,54 | 35,65 | 35,52 | 35,55 | -0,31% | 1.852,00 |
| 17.01.2024 | 35,94 | 36,15 | 35,66 | 35,66 | -1,26% | 4.886,00 |
| 16.01.2024 | 35,11 | 36,12 | 35,11 | 36,12 | 2,86% | 1.798,00 |
| 15.01.2024 | 35,02 | 35,18 | 34,80 | 35,11 | -0,45% | 8.359,00 |
| 12.01.2024 | 34,48 | 35,27 | 34,48 | 35,27 | 0,14% | 2.230,00 |
| 11.01.2024 | 35,50 | 35,75 | 35,21 | 35,22 | -0,80% | 2.559,00 |
| 10.01.2024 | 35,70 | 35,72 | 35,51 | 35,51 | -0,80% | 1.587,00 |
| 09.01.2024 | 36,05 | 36,11 | 35,77 | 35,79 | -2,40% | 842,00 |
| 08.01.2024 | 36,81 | 36,90 | 36,23 | 36,67 | -0,41% | 6.256,00 |
| 05.01.2024 | 36,30 | 36,82 | 36,21 | 36,82 | 1,75% | 3.110,00 |
| 04.01.2024 | 36,07 | 36,19 | 36,07 | 36,19 | 0,39% | 1.497,00 |
| 03.01.2024 | 35,64 | 36,26 | 35,64 | 36,05 | 1,61% | 6.683,00 |
| 02.01.2024 | 34,60 | 35,52 | 34,35 | 35,48 | 4,51% | 2.410,00 |
| 29.12.2023 | 34,04 | 34,05 | 33,95 | 33,95 | 0,19% | 2.145,00 |
| 28.12.2023 | 33,56 | 33,88 | 33,56 | 33,88 | 0,89% | 4.750,00 |
| 27.12.2023 | 33,98 | 33,98 | 33,58 | 33,58 | -1,39% | 4.350,00 |
| 22.12.2023 | 33,86 | 34,18 | 33,84 | 34,06 | 0,34% | 4.582,00 |
| 21.12.2023 | 34,11 | 34,18 | 33,94 | 33,94 | -1,11% | 295,00 |
| 20.12.2023 | 34,35 | 34,39 | 34,19 | 34,32 | 0,07% | 1.291,00 |
| 19.12.2023 | 34,38 | 34,56 | 34,24 | 34,30 | -0,68% | 1.516,00 |
| 18.12.2023 | 34,27 | 34,53 | 34,20 | 34,53 | 0,67% | 522,00 |
| 15.12.2023 | 34,44 | 34,78 | 34,30 | 34,30 | -0,15% | 1.556,00 |
| 14.12.2023 | 34,20 | 34,35 | 33,95 | 34,35 | 0,93% | 1.171,00 |
| 13.12.2023 | 34,54 | 34,62 | 33,83 | 34,04 | -1,52% | 4.170,00 |
| 12.12.2023 | 34,97 | 34,97 | 34,50 | 34,56 | -1,05% | 1.650,00 |
| 11.12.2023 | 35,47 | 35,70 | 34,93 | 34,93 | -1,90% | 495,00 |
| 08.12.2023 | 35,76 | 35,86 | 35,51 | 35,60 | -0,18% | 1.216,00 |
| 07.12.2023 | 35,67 | 35,82 | 35,48 | 35,67 | -0,56% | 3.644,00 |
| 06.12.2023 | 35,59 | 35,87 | 35,59 | 35,87 | 0,77% | 537,00 |
| 05.12.2023 | 35,06 | 35,59 | 35,04 | 35,59 | 0,74% | 4.025,00 |
| 04.12.2023 | 35,54 | 35,55 | 35,27 | 35,33 | -0,08% | 1.815,00 |