43,498€
-0,55%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 41,12 | 41,12 | 39,80 | 40,00 | -3,15% | 1.140,00 |
| 02.06.2026 | 41,01 | 41,31 | 40,90 | 41,30 | 0,69% | 698,00 |
| 01.06.2026 | 41,07 | 41,20 | 41,02 | 41,02 | 0,28% | 273,00 |
| 29.05.2026 | 41,15 | 41,32 | 40,90 | 40,90 | -0,43% | 495,00 |
| 28.05.2026 | 41,72 | 41,72 | 41,08 | 41,08 | -2,23% | 1.745,00 |
| 27.05.2026 | 41,62 | 42,01 | 41,60 | 42,01 | 0,76% | 1.436,00 |
| 26.05.2026 | 41,34 | 41,70 | 41,34 | 41,70 | 0,81% | 2.602,00 |
| 25.05.2026 | 41,70 | 41,70 | 41,36 | 41,36 | -0,61% | 630,00 |
| 22.05.2026 | 41,51 | 41,68 | 41,51 | 41,62 | 0,11% | 1.526,00 |
| 21.05.2026 | 41,03 | 41,57 | 41,03 | 41,57 | 0,96% | 434,00 |
| 20.05.2026 | 41,07 | 41,18 | 41,07 | 41,18 | 0,65% | 96,00 |
| 19.05.2026 | 40,13 | 40,91 | 40,13 | 40,91 | 1,54% | 1.171,00 |
| 18.05.2026 | 39,99 | 40,29 | 39,83 | 40,29 | -0,58% | 2.950,00 |
| 15.05.2026 | 40,42 | 40,87 | 40,42 | 40,53 | 0,25% | 1.186,00 |
| 14.05.2026 | 40,28 | 40,43 | 40,28 | 40,43 | -0,12% | 300,00 |
| 13.05.2026 | 40,77 | 40,84 | 40,48 | 40,48 | -1,11% | 1.224,00 |
| 12.05.2026 | 40,13 | 41,00 | 40,13 | 40,93 | 2,33% | 6.691,00 |
| 11.05.2026 | 40,06 | 40,23 | 40,00 | 40,00 | 0,11% | 3.384,00 |
| 08.05.2026 | 40,13 | 40,28 | 39,96 | 39,96 | -1,27% | 1.744,00 |
| 07.05.2026 | 40,29 | 40,47 | 40,20 | 40,47 | 0,30% | 870,00 |
| 06.05.2026 | 40,35 | 40,51 | 40,16 | 40,35 | -1,07% | 342,00 |
| 05.05.2026 | 40,86 | 40,86 | 40,45 | 40,79 | 0,57% | 1.246,00 |
| 04.05.2026 | 40,94 | 40,95 | 40,53 | 40,56 | -0,59% | 591,00 |
| 30.04.2026 | 39,71 | 40,89 | 39,71 | 40,80 | 1,12% | 943,00 |
| 29.04.2026 | 40,39 | 40,42 | 40,30 | 40,35 | 0,51% | 1.708,00 |
| 28.04.2026 | 40,22 | 40,59 | 40,14 | 40,14 | -2,40% | 826,00 |
| 27.04.2026 | 39,97 | 41,13 | 39,29 | 41,13 | 2,49% | 7.289,00 |
| 24.04.2026 | 40,33 | 40,33 | 40,07 | 40,13 | 0,11% | 160,00 |
| 23.04.2026 | 39,21 | 40,08 | 39,21 | 40,08 | 2,66% | 1.730,00 |
| 22.04.2026 | 39,31 | 39,59 | 38,50 | 39,04 | -1,31% | 3.213,00 |
| 21.04.2026 | 39,60 | 39,60 | 39,46 | 39,56 | 0,03% | 460,00 |
| 20.04.2026 | 39,55 | 39,79 | 39,54 | 39,55 | 0,29% | 786,00 |
| 17.04.2026 | 39,81 | 39,81 | 39,33 | 39,44 | 0,43% | 6.415,00 |
| 16.04.2026 | 38,11 | 39,29 | 38,11 | 39,27 | 2,57% | 677,00 |