39,695€
3,70%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 38,11 | 39,29 | 38,11 | 39,27 | 2,57% | 677,00 |
| 15.04.2026 | 38,57 | 38,61 | 38,28 | 38,28 | 0,10% | 838,00 |
| 14.04.2026 | 38,64 | 38,64 | 37,60 | 38,24 | -0,98% | 7.167,00 |
| 13.04.2026 | 39,51 | 39,54 | 38,62 | 38,62 | -2,43% | 20.854,00 |
| 10.04.2026 | 40,35 | 40,45 | 39,58 | 39,58 | -3,82% | 1.788,00 |
| 09.04.2026 | 41,20 | 41,40 | 41,07 | 41,15 | 1,68% | 1.438,00 |
| 08.04.2026 | 41,61 | 41,77 | 40,33 | 40,47 | -3,64% | 2.468,00 |
| 07.04.2026 | 42,54 | 42,55 | 42,00 | 42,00 | -2,54% | 241,00 |
| 02.04.2026 | 42,79 | 43,10 | 42,67 | 43,10 | 1,58% | 830,00 |
| 01.04.2026 | 43,38 | 43,40 | 42,43 | 42,43 | -1,74% | 3.231,00 |
| 31.03.2026 | 44,08 | 44,08 | 43,18 | 43,18 | -1,83% | 540,00 |
| 30.03.2026 | 43,61 | 44,10 | 43,61 | 43,98 | -0,32% | 2.486,00 |
| 27.03.2026 | 43,94 | 44,33 | 43,94 | 44,12 | 0,25% | 700,00 |
| 26.03.2026 | 43,46 | 44,17 | 43,45 | 44,01 | 1,10% | 672,00 |
| 25.03.2026 | 43,83 | 43,99 | 43,53 | 43,53 | -1,94% | 6.130,00 |
| 24.03.2026 | 43,50 | 44,39 | 43,35 | 44,39 | 2,14% | 653,00 |
| 23.03.2026 | 43,19 | 43,46 | 43,04 | 43,46 | -0,28% | 1.506,00 |
| 20.03.2026 | 42,81 | 43,58 | 42,70 | 43,58 | 2,17% | 246,00 |
| 19.03.2026 | 43,29 | 43,49 | 42,66 | 42,66 | -0,83% | 1.299,00 |
| 18.03.2026 | 43,69 | 44,00 | 43,01 | 43,01 | -1,76% | 3.266,00 |
| 17.03.2026 | 44,28 | 44,28 | 43,77 | 43,78 | -1,35% | 1.401,00 |
| 16.03.2026 | 44,90 | 44,90 | 44,38 | 44,38 | -1,38% | 897,00 |
| 13.03.2026 | 44,00 | 45,00 | 43,87 | 45,00 | 2,45% | 439,00 |
| 12.03.2026 | 43,59 | 43,93 | 43,59 | 43,93 | 1,28% | 837,00 |
| 11.03.2026 | 43,54 | 43,65 | 43,37 | 43,37 | -0,60% | 222,00 |
| 10.03.2026 | 43,28 | 43,63 | 43,00 | 43,63 | -0,62% | 1.920,00 |
| 09.03.2026 | 43,77 | 44,13 | 43,77 | 43,90 | 0,80% | 1.884,00 |
| 06.03.2026 | 43,87 | 44,19 | 43,55 | 43,55 | -1,15% | 1.310,00 |
| 05.03.2026 | 43,81 | 44,15 | 43,80 | 44,06 | 0,28% | 1.167,00 |
| 04.03.2026 | 43,55 | 43,93 | 43,30 | 43,93 | 0,05% | 1.043,00 |
| 03.03.2026 | 42,57 | 43,91 | 42,57 | 43,91 | 2,88% | 1.068,00 |
| 02.03.2026 | 42,29 | 42,83 | 42,29 | 42,68 | 1,19% | 2.859,00 |
| 27.02.2026 | 41,51 | 42,18 | 41,31 | 42,18 | 1,57% | 3.124,00 |
| 26.02.2026 | 41,57 | 41,75 | 41,52 | 41,53 | -1,51% | 1.627,00 |
| 25.02.2026 | 42,12 | 42,26 | 42,12 | 42,17 | -0,13% | 3.410,00 |
| 24.02.2026 | 42,11 | 42,22 | 41,95 | 42,22 | -0,35% | 2.753,00 |
| 23.02.2026 | 41,66 | 42,63 | 41,59 | 42,37 | 1,32% | 7.494,00 |
| 20.02.2026 | 41,44 | 41,86 | 41,33 | 41,82 | 0,81% | 1.176,00 |
| 19.02.2026 | 40,66 | 41,68 | 40,64 | 41,49 | 1,44% | 1.727,00 |
| 18.02.2026 | 41,24 | 41,33 | 40,90 | 40,90 | -1,02% | 1.259,00 |
| 17.02.2026 | 41,22 | 41,47 | 41,22 | 41,32 | 0,16% | 323,00 |
| 16.02.2026 | 41,21 | 41,39 | 41,17 | 41,25 | -0,58% | 661,00 |
| 13.02.2026 | 41,61 | 41,65 | 41,49 | 41,49 | -1,08% | 1.600,00 |
| 12.02.2026 | 41,12 | 42,12 | 41,12 | 41,95 | 2,23% | 3.286,00 |
| 11.02.2026 | 39,81 | 41,27 | 39,71 | 41,03 | 3,25% | 5.921,00 |
| 10.02.2026 | 39,32 | 39,81 | 39,28 | 39,74 | 0,79% | 1.822,00 |
| 09.02.2026 | 39,07 | 39,43 | 38,98 | 39,43 | 0,99% | 518,00 |
| 06.02.2026 | 39,95 | 40,05 | 39,05 | 39,05 | -1,63% | 943,00 |
| 05.02.2026 | 39,61 | 39,69 | 39,59 | 39,69 | -0,78% | 1.750,00 |
| 04.02.2026 | 38,79 | 40,00 | 38,79 | 40,00 | 2,11% | 9.234,00 |
| 03.02.2026 | 37,52 | 39,18 | 37,49 | 39,18 | 5,03% | 5.430,00 |
| 02.02.2026 | 37,09 | 38,03 | 37,07 | 37,30 | 0,95% | 10.779,00 |
| 30.01.2026 | 33,41 | 36,96 | 33,33 | 36,95 | 10,63% | 4.515,00 |
| 29.01.2026 | 32,95 | 33,40 | 32,95 | 33,40 | 1,21% | 1.211,00 |
| 28.01.2026 | 32,70 | 33,28 | 32,70 | 33,00 | 0,64% | 1.364,00 |
| 27.01.2026 | 33,29 | 33,39 | 32,79 | 32,79 | -2,08% | 4.189,00 |
| 26.01.2026 | 33,29 | 33,49 | 33,29 | 33,49 | 0,39% | 1.697,00 |
| 23.01.2026 | 33,61 | 33,79 | 33,32 | 33,36 | -0,98% | 2.990,00 |
| 22.01.2026 | 33,55 | 33,77 | 33,44 | 33,69 | 0,75% | 1.335,00 |
| 21.01.2026 | 33,30 | 33,48 | 33,30 | 33,44 | 0,35% | 3.484,00 |
| 20.01.2026 | 33,47 | 33,47 | 33,03 | 33,32 | -0,79% | 3.038,00 |
| 19.01.2026 | 33,60 | 33,79 | 33,45 | 33,59 | 0,01% | 7.700,00 |
| 16.01.2026 | 34,08 | 34,08 | 33,58 | 33,58 | -1,19% | 3.662,00 |
| 15.01.2026 | 34,23 | 34,27 | 33,88 | 33,99 | -0,63% | 3.995,00 |
| 14.01.2026 | 33,61 | 34,20 | 33,53 | 34,20 | 2,00% | 3.695,00 |
| 13.01.2026 | 34,10 | 34,17 | 33,39 | 33,53 | -1,82% | 2.955,00 |
| 12.01.2026 | 34,41 | 34,41 | 34,13 | 34,15 | -2,01% | 3.785,00 |
| 09.01.2026 | 34,81 | 35,01 | 34,81 | 34,85 | 0,14% | 4.323,00 |
| 08.01.2026 | 34,30 | 34,84 | 34,30 | 34,80 | 1,37% | 2.305,00 |
| 07.01.2026 | 34,40 | 34,60 | 34,22 | 34,33 | 0,23% | 820,00 |
| 06.01.2026 | 34,35 | 34,45 | 34,24 | 34,25 | 0,16% | 3.924,00 |
| 05.01.2026 | 34,75 | 34,76 | 34,08 | 34,20 | -0,94% | 5.901,00 |
| 02.01.2026 | 34,83 | 34,89 | 34,40 | 34,52 | 0,22% | 4.731,00 |
| 30.12.2025 | 34,35 | 34,46 | 34,35 | 34,45 | 0,22% | 282,00 |
| 29.12.2025 | 34,47 | 34,48 | 34,32 | 34,37 | 1,24% | 3.824,00 |
| 23.12.2025 | 33,88 | 34,17 | 33,84 | 33,95 | -0,13% | 2.116,00 |
| 22.12.2025 | 34,01 | 34,06 | 33,80 | 34,00 | -0,38% | 3.689,00 |
| 19.12.2025 | 34,50 | 34,59 | 34,13 | 34,13 | -1,20% | 2.702,00 |
| 18.12.2025 | 34,63 | 34,85 | 34,54 | 34,54 | -0,29% | 1.485,00 |
| 17.12.2025 | 34,69 | 34,81 | 34,63 | 34,64 | -0,03% | 1.010,00 |
| 16.12.2025 | 34,72 | 34,77 | 34,65 | 34,65 | -1,27% | 2.027,00 |
| 15.12.2025 | 34,76 | 35,10 | 34,76 | 35,10 | 1,24% | 3.754,00 |
| 12.12.2025 | 34,30 | 34,67 | 34,23 | 34,67 | 0,90% | 2.087,00 |
| 11.12.2025 | 34,14 | 34,36 | 34,14 | 34,36 | 0,56% | 1.888,00 |
| 10.12.2025 | 34,56 | 34,71 | 34,07 | 34,17 | -1,90% | 5.337,00 |
| 09.12.2025 | 35,41 | 35,56 | 34,79 | 34,83 | -2,61% | 6.060,00 |
| 08.12.2025 | 35,77 | 35,89 | 35,71 | 35,76 | -0,71% | 658,00 |
| 05.12.2025 | 35,49 | 36,02 | 35,37 | 36,02 | 1,82% | 1.980,00 |
| 04.12.2025 | 34,87 | 35,37 | 34,87 | 35,37 | 1,09% | 2.186,00 |
| 03.12.2025 | 34,83 | 35,17 | 34,83 | 34,99 | -0,17% | 541,00 |
| 02.12.2025 | 35,05 | 35,18 | 34,94 | 35,05 | -0,31% | 4.656,00 |
| 01.12.2025 | 35,38 | 35,44 | 35,00 | 35,16 | -0,64% | 1.615,00 |
| 28.11.2025 | 35,19 | 35,39 | 35,19 | 35,39 | -0,08% | 1.709,00 |
| 27.11.2025 | 35,18 | 35,43 | 35,17 | 35,42 | 0,61% | 2.034,00 |
| 26.11.2025 | 35,00 | 35,38 | 35,00 | 35,20 | 0,64% | 245,00 |
| 25.11.2025 | 34,88 | 34,98 | 34,88 | 34,98 | -0,41% | 1.200,00 |
| 24.11.2025 | 35,70 | 35,82 | 35,00 | 35,12 | -2,44% | 750,00 |
| 21.11.2025 | 35,29 | 36,00 | 35,25 | 36,00 | 1,05% | 1.174,00 |
| 20.11.2025 | 35,81 | 35,81 | 35,46 | 35,63 | -1,04% | 3.411,00 |
| 19.11.2025 | 35,71 | 36,00 | 35,67 | 36,00 | 0,78% | 3.206,00 |