39,520€
-0,15%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 39,61 | 39,61 | 39,53 | 39,59 | 0,01% | 1,00 |
| 20.10.2026 | 39,50 | 39,58 | 39,48 | 39,58 | -0,09% | 2.062,00 |
| 19.10.2026 | 39,85 | 39,85 | 39,51 | 39,62 | 0,62% | 286,00 |
| 16.10.2026 | 39,53 | 39,59 | 39,37 | 39,37 | -3,14% | 771,00 |
| 15.10.2026 | 39,67 | 40,65 | 39,67 | 40,65 | 2,44% | 890,00 |
| 14.10.2026 | 38,78 | 39,68 | 38,78 | 39,68 | 2,59% | 2.035,00 |
| 13.10.2026 | 38,36 | 38,68 | 38,36 | 38,68 | 1,22% | 807,00 |
| 12.10.2026 | 37,38 | 38,21 | 37,24 | 38,21 | 3,12% | 11.065,00 |
| 09.10.2026 | 38,83 | 39,00 | 36,56 | 37,06 | -10,12% | 7.341,00 |
| 08.10.2026 | 40,83 | 41,28 | 40,83 | 41,23 | -0,97% | 4.048,00 |
| 07.10.2026 | 40,85 | 41,63 | 40,74 | 41,63 | 2,46% | 1.740,00 |
| 06.10.2026 | 40,89 | 41,00 | 40,41 | 40,63 | -0,40% | 1.432,00 |
| 05.10.2026 | 40,94 | 41,13 | 40,74 | 40,80 | -0,11% | 1.189,00 |
| 02.10.2026 | 40,88 | 40,88 | 40,80 | 40,84 | -0,34% | 272,00 |
| 01.10.2026 | 40,47 | 40,98 | 40,47 | 40,98 | 1,15% | 300,00 |
| 30.09.2026 | 40,59 | 40,68 | 40,28 | 40,52 | -1,16% | 2.764,00 |
| 29.09.2026 | 41,03 | 41,09 | 40,99 | 40,99 | 0,13% | 4.961,00 |
| 28.09.2026 | 41,50 | 41,50 | 40,94 | 40,94 | -0,88% | 630,00 |
| 25.09.2026 | 41,55 | 41,55 | 41,30 | 41,30 | -0,80% | 2.666,00 |
| 24.09.2026 | 40,82 | 41,64 | 40,82 | 41,64 | 1,24% | 1.005,00 |
| 23.09.2026 | 40,67 | 41,30 | 40,67 | 41,13 | -0,21% | 1.425,00 |
| 22.09.2026 | 41,53 | 41,80 | 41,21 | 41,21 | -1,88% | 3.144,00 |
| 21.09.2026 | 41,92 | 42,10 | 41,58 | 42,00 | 0,42% | 1.190,00 |
| 18.09.2026 | 42,13 | 42,13 | 41,83 | 41,83 | -1,58% | 888,00 |
| 17.09.2026 | 43,36 | 43,36 | 42,50 | 42,50 | -2,31% | 1.176,00 |
| 16.09.2026 | 44,50 | 44,50 | 43,50 | 43,50 | -2,30% | 2,00 |
| 15.09.2026 | 44,33 | 44,53 | 44,20 | 44,53 | 0,39% | 425,00 |
| 14.09.2026 | 43,89 | 44,35 | 43,77 | 44,35 | 2,88% | 719,00 |
| 11.09.2026 | 43,10 | 43,16 | 42,88 | 43,11 | 0,16% | 2.721,00 |
| 10.09.2026 | 42,79 | 43,04 | 42,78 | 43,04 | 1,47% | 1.173,00 |
| 09.09.2026 | 43,22 | 43,22 | 42,41 | 42,42 | -1,73% | 1.114,00 |
| 08.09.2026 | 42,98 | 43,16 | 42,94 | 43,16 | 1,03% | 150,00 |
| 07.09.2026 | 43,14 | 43,14 | 42,72 | 42,72 | -1,17% | 1.481,00 |
| 04.09.2026 | 43,53 | 43,53 | 43,23 | 43,23 | -0,66% | 2.605,00 |
| 03.09.2026 | 43,30 | 43,51 | 43,30 | 43,51 | -0,53% | 7,00 |
| 02.09.2026 | 43,24 | 43,75 | 43,24 | 43,74 | 0,80% | 569,00 |
| 01.09.2026 | 43,06 | 43,81 | 43,00 | 43,40 | 0,27% | 2.341,00 |
| 31.08.2026 | 43,00 | 43,28 | 42,94 | 43,28 | 0,50% | 1.905,00 |
| 28.08.2026 | 42,37 | 43,07 | 42,37 | 43,07 | 0,81% | 561,00 |
| 27.08.2026 | 42,92 | 42,92 | 42,72 | 42,72 | -0,86% | 500,00 |
| 26.08.2026 | 42,98 | 43,50 | 42,98 | 43,09 | 0,08% | 496,00 |
| 25.08.2026 | 42,89 | 43,06 | 42,83 | 43,06 | 0,13% | 1.141,00 |
| 24.08.2026 | 42,24 | 43,00 | 42,24 | 43,00 | 1,22% | 4.202,00 |
| 21.08.2026 | 41,99 | 42,48 | 41,89 | 42,48 | 0,58% | 829,00 |
| 20.08.2026 | 42,29 | 42,30 | 41,92 | 42,24 | 0,30% | 990,00 |
| 19.08.2026 | 41,80 | 42,41 | 41,80 | 42,11 | 0,12% | 890,00 |
| 18.08.2026 | 41,44 | 42,28 | 41,44 | 42,06 | 1,07% | 1.092,00 |
| 17.08.2026 | 41,71 | 41,86 | 41,62 | 41,62 | -0,59% | 200,00 |
| 14.08.2026 | 41,64 | 41,86 | 41,64 | 41,86 | 1,91% | 1.366,00 |
| 13.08.2026 | 40,69 | 41,08 | 40,69 | 41,08 | 0,83% | 1.497,00 |
| 12.08.2026 | 40,90 | 40,90 | 40,72 | 40,74 | -0,65% | 6.300,00 |
| 11.08.2026 | 40,66 | 41,00 | 40,66 | 41,00 | 2,44% | 200,00 |
| 10.08.2026 | 40,61 | 40,67 | 40,03 | 40,03 | -1,61% | 874,00 |
| 07.08.2026 | 40,68 | 40,68 | 40,68 | 40,68 | 1,24% | - |
| 06.08.2026 | 40,18 | 40,18 | 40,18 | 40,18 | 1,63% | 23,00 |
| 05.08.2026 | 39,67 | 39,93 | 39,35 | 39,54 | -2,70% | 1.643,00 |
| 04.08.2026 | 41,11 | 41,20 | 40,63 | 40,63 | -1,05% | 572,00 |
| 03.08.2026 | 40,60 | 41,32 | 40,60 | 41,06 | 1,72% | 3.380,00 |
| 31.07.2026 | 39,99 | 40,37 | 39,87 | 40,37 | 0,71% | 2.019,00 |
| 30.07.2026 | 41,10 | 41,20 | 39,74 | 40,08 | -2,58% | 660,00 |
| 29.07.2026 | 42,38 | 42,47 | 41,14 | 41,14 | -4,00% | 2.015,00 |
| 28.07.2026 | 41,57 | 42,86 | 41,57 | 42,86 | 2,72% | 454,00 |
| 27.07.2026 | 40,56 | 41,72 | 40,34 | 41,72 | 4,35% | 2.947,00 |
| 24.07.2026 | 38,49 | 39,98 | 37,91 | 39,98 | 2,38% | 1.891,00 |
| 23.07.2026 | 38,68 | 39,05 | 38,68 | 39,05 | 0,40% | 550,00 |
| 22.07.2026 | 38,41 | 38,95 | 38,41 | 38,90 | 1,98% | 1.149,00 |
| 21.07.2026 | 38,00 | 38,14 | 37,93 | 38,14 | 0,04% | 278,00 |
| 20.07.2026 | 38,09 | 38,13 | 37,85 | 38,13 | 0,51% | 2.131,00 |
| 17.07.2026 | 38,31 | 38,80 | 37,93 | 37,93 | -1,80% | 996,00 |
| 16.07.2026 | 37,28 | 38,63 | 37,28 | 38,63 | 2,93% | 965,00 |
| 15.07.2026 | 37,09 | 37,53 | 37,01 | 37,53 | 1,45% | 1.107,00 |
| 14.07.2026 | 37,41 | 37,41 | 36,99 | 36,99 | -1,33% | 149,00 |
| 13.07.2026 | 37,03 | 37,49 | 36,94 | 37,49 | 1,41% | 3.117,00 |
| 10.07.2026 | 36,52 | 36,97 | 36,24 | 36,97 | 0,24% | 2.566,00 |
| 09.07.2026 | 37,25 | 37,28 | 36,59 | 36,88 | -2,61% | 809,00 |
| 08.07.2026 | 37,25 | 37,87 | 37,25 | 37,87 | 0,91% | 1.062,00 |
| 07.07.2026 | 36,84 | 38,00 | 36,84 | 37,53 | 1,87% | 1.681,00 |
| 06.07.2026 | 37,31 | 37,67 | 36,73 | 36,84 | -1,38% | 4.810,00 |
| 03.07.2026 | 37,16 | 37,36 | 37,08 | 37,36 | 2,82% | 1.336,00 |
| 02.07.2026 | 36,82 | 37,32 | 36,01 | 36,33 | -0,66% | 15.598,00 |
| 01.07.2026 | 37,08 | 37,38 | 36,57 | 36,57 | -2,28% | 2.558,00 |
| 30.06.2026 | 38,66 | 38,83 | 36,88 | 37,43 | -2,49% | 4.527,00 |
| 29.06.2026 | 40,78 | 40,87 | 37,74 | 38,38 | -5,70% | 5.787,00 |
| 26.06.2026 | 40,59 | 40,83 | 40,00 | 40,70 | 0,71% | 4.600,00 |
| 25.06.2026 | 40,05 | 40,42 | 40,05 | 40,42 | 0,60% | 1.636,00 |
| 24.06.2026 | 40,96 | 41,12 | 40,18 | 40,18 | -2,31% | 4.748,00 |
| 23.06.2026 | 39,67 | 41,13 | 39,67 | 41,13 | 3,39% | 613,00 |
| 22.06.2026 | 40,05 | 40,05 | 39,70 | 39,78 | -0,33% | 5.105,00 |
| 19.06.2026 | 39,99 | 39,99 | 39,72 | 39,91 | -0,21% | 1.013,00 |
| 18.06.2026 | 39,83 | 40,01 | 39,83 | 39,99 | 0,35% | 4.837,00 |
| 17.06.2026 | 40,28 | 40,40 | 39,14 | 39,85 | -1,97% | 2.680,00 |
| 16.06.2026 | 40,62 | 40,75 | 40,62 | 40,65 | -0,54% | 745,00 |
| 15.06.2026 | 41,42 | 41,42 | 40,87 | 40,87 | 0,64% | 9.497,00 |
| 12.06.2026 | 40,55 | 40,71 | 40,48 | 40,61 | -1,71% | 1.581,00 |
| 11.06.2026 | 40,68 | 41,32 | 40,62 | 41,32 | 2,66% | 4.375,00 |
| 10.06.2026 | 39,62 | 40,27 | 39,56 | 40,25 | 1,39% | 1.825,00 |
| 09.06.2026 | 39,28 | 39,70 | 39,17 | 39,70 | 0,90% | 1.602,00 |
| 08.06.2026 | 39,57 | 39,57 | 39,10 | 39,34 | 0,90% | 5.200,00 |
| 05.06.2026 | 38,73 | 38,99 | 38,71 | 38,99 | -2,53% | 1.195,00 |
| 04.06.2026 | 40,26 | 40,26 | 40,00 | 40,00 | 0,00% | 1.094,00 |