40,373€
1,10%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 40,04 | 40,45 | 39,76 | 40,38 | 0,74% | 308,00 |
| 13.09.2024 | 39,54 | 40,10 | 39,34 | 40,09 | 1,14% | 112,00 |
| 12.09.2024 | 39,83 | 39,83 | 39,37 | 39,63 | -0,18% | 482,00 |
| 11.09.2024 | 39,30 | 39,77 | 38,96 | 39,71 | 0,39% | 870,00 |
| 10.09.2024 | 38,54 | 39,62 | 38,28 | 39,55 | 2,22% | 2.000,00 |
| 09.09.2024 | 37,17 | 38,74 | 37,17 | 38,69 | 4,10% | 3.000,00 |
| 06.09.2024 | 37,16 | 37,74 | 37,05 | 37,17 | -0,07% | 296,00 |
| 05.09.2024 | 37,50 | 37,87 | 36,84 | 37,19 | -0,67% | 873,00 |
| 04.09.2024 | 38,64 | 39,12 | 37,15 | 37,44 | -3,69% | 2.177,00 |
| 03.09.2024 | 37,96 | 38,89 | 37,76 | 38,88 | 2,71% | 104,00 |
| 02.09.2024 | 38,00 | 38,05 | 37,77 | 37,85 | 0,10% | 5,00 |
| 30.08.2024 | 37,31 | 37,89 | 37,18 | 37,81 | 1,55% | 73,00 |
| 29.08.2024 | 37,36 | 37,59 | 37,15 | 37,24 | -0,30% | - |
| 28.08.2024 | 37,16 | 37,52 | 37,06 | 37,35 | 0,78% | 200,00 |
| 27.08.2024 | 37,11 | 37,33 | 36,82 | 37,06 | -0,34% | - |
| 26.08.2024 | 36,79 | 37,39 | 36,73 | 37,18 | 1,01% | 840,00 |
| 23.08.2024 | 36,80 | 36,99 | 36,62 | 36,81 | 0,06% | - |
| 22.08.2024 | 36,82 | 36,97 | 36,58 | 36,79 | -0,10% | 1.300,00 |
| 21.08.2024 | 36,78 | 36,91 | 36,58 | 36,82 | 0,32% | 390,00 |
| 20.08.2024 | 36,80 | 37,10 | 36,61 | 36,71 | -0,10% | 80,00 |
| 19.08.2024 | 36,76 | 36,98 | 36,63 | 36,75 | -0,23% | 408,00 |
| 16.08.2024 | 36,65 | 36,84 | 36,38 | 36,83 | 0,96% | 211,00 |
| 15.08.2024 | 37,23 | 37,45 | 36,46 | 36,48 | -1,73% | 889,00 |
| 14.08.2024 | 37,07 | 37,30 | 36,67 | 37,12 | 0,11% | 220,00 |
| 13.08.2024 | 37,12 | 37,51 | 36,84 | 37,08 | 0,00% | - |
| 12.08.2024 | 37,33 | 37,52 | 36,88 | 37,08 | -0,66% | 300,00 |
| 09.08.2024 | 37,14 | 37,36 | 36,66 | 37,33 | 0,57% | 371,00 |
| 08.08.2024 | 36,77 | 37,49 | 36,74 | 37,12 | 0,64% | 154,00 |
| 07.08.2024 | 36,93 | 37,27 | 36,22 | 36,88 | 0,14% | 753,00 |
| 06.08.2024 | 36,53 | 37,04 | 36,33 | 36,83 | 1,33% | 30,00 |
| 05.08.2024 | 37,03 | 37,32 | 36,10 | 36,34 | -3,18% | 1.933,00 |
| 02.08.2024 | 37,54 | 38,52 | 37,02 | 37,54 | -0,82% | 270,00 |
| 01.08.2024 | 37,54 | 38,17 | 37,20 | 37,85 | 1,10% | 2.806,00 |
| 31.07.2024 | 36,93 | 37,73 | 36,74 | 37,44 | 1,09% | 200,00 |
| 30.07.2024 | 36,96 | 37,26 | 36,80 | 37,03 | 0,14% | 310,00 |
| 29.07.2024 | 37,01 | 37,37 | 36,67 | 36,98 | 0,11% | 56,00 |
| 26.07.2024 | 36,95 | 37,05 | 36,50 | 36,94 | 0,27% | 1.390,00 |
| 25.07.2024 | 36,59 | 37,78 | 36,36 | 36,84 | 0,64% | 304,00 |
| 24.07.2024 | 35,84 | 36,72 | 35,73 | 36,61 | 2,12% | 1.779,00 |
| 23.07.2024 | 35,87 | 36,17 | 35,77 | 35,85 | -0,20% | 3.244,00 |
| 22.07.2024 | 38,25 | 38,81 | 35,57 | 35,92 | -6,10% | 3.325,00 |
| 19.07.2024 | 38,76 | 38,84 | 38,07 | 38,25 | -0,93% | 81,00 |
| 18.07.2024 | 38,46 | 38,97 | 38,19 | 38,61 | 0,44% | 135,00 |
| 17.07.2024 | 38,06 | 38,58 | 37,76 | 38,44 | 1,09% | 800,00 |
| 16.07.2024 | 37,52 | 38,15 | 37,41 | 38,03 | 1,57% | 348,00 |
| 15.07.2024 | 38,05 | 38,32 | 37,35 | 37,44 | -1,46% | 90,00 |
| 12.07.2024 | 38,02 | 38,21 | 37,81 | 37,99 | -0,08% | 750,00 |
| 11.07.2024 | 37,87 | 38,23 | 37,47 | 38,02 | 0,24% | 1.000,00 |
| 10.07.2024 | 37,57 | 37,99 | 37,47 | 37,93 | -1,45% | 400,00 |
| 09.07.2024 | 38,45 | 38,65 | 38,09 | 38,49 | 0,32% | 352,00 |
| 08.07.2024 | 38,06 | 38,82 | 37,93 | 38,37 | 0,80% | 1.889,00 |
| 05.07.2024 | 38,48 | 38,49 | 37,87 | 38,06 | -1,14% | 54,00 |
| 04.07.2024 | 38,00 | 38,59 | 37,95 | 38,50 | 1,29% | 840,00 |
| 03.07.2024 | 38,24 | 38,36 | 37,97 | 38,01 | -0,64% | 652,00 |
| 02.07.2024 | 38,91 | 38,96 | 37,96 | 38,25 | -1,57% | 127,00 |
| 01.07.2024 | 38,40 | 39,03 | 38,20 | 38,87 | 0,93% | 770,00 |
| 28.06.2024 | 38,14 | 38,79 | 38,05 | 38,51 | 0,96% | 147,00 |
| 27.06.2024 | 38,30 | 38,49 | 37,89 | 38,14 | -0,67% | - |
| 26.06.2024 | 38,34 | 38,56 | 38,11 | 38,40 | 0,16% | - |
| 25.06.2024 | 38,40 | 38,91 | 38,11 | 38,34 | 0,02% | 2.111,00 |
| 24.06.2024 | 37,70 | 38,38 | 37,50 | 38,33 | 1,84% | 981,00 |
| 21.06.2024 | 37,62 | 37,84 | 37,33 | 37,64 | 0,13% | 75,00 |
| 20.06.2024 | 37,25 | 37,80 | 37,13 | 37,59 | 0,91% | 24,00 |
| 19.06.2024 | 37,34 | 37,58 | 37,09 | 37,25 | -0,27% | 757,00 |
| 18.06.2024 | 36,79 | 37,41 | 36,72 | 37,35 | 1,56% | 30,00 |
| 17.06.2024 | 37,05 | 37,14 | 36,36 | 36,77 | -0,76% | 48,00 |
| 14.06.2024 | 37,03 | 37,26 | 36,98 | 37,05 | 0,05% | 30,00 |
| 13.06.2024 | 36,97 | 37,05 | 36,38 | 37,03 | 0,67% | - |
| 12.06.2024 | 37,67 | 37,78 | 36,61 | 36,79 | -2,31% | 820,00 |
| 11.06.2024 | 37,52 | 37,84 | 37,44 | 37,66 | 0,31% | - |
| 10.06.2024 | 38,20 | 38,20 | 37,48 | 37,54 | -0,95% | 920,00 |
| 07.06.2024 | 37,98 | 38,21 | 37,71 | 37,90 | -0,08% | 10,00 |
| 06.06.2024 | 38,02 | 38,33 | 37,81 | 37,94 | -0,26% | - |
| 05.06.2024 | 38,25 | 38,36 | 37,83 | 38,03 | -0,42% | 150,00 |
| 04.06.2024 | 37,57 | 38,19 | 37,47 | 38,19 | 1,60% | 370,00 |
| 03.06.2024 | 37,99 | 38,13 | 37,53 | 37,59 | -1,07% | 461,00 |
| 31.05.2024 | 37,15 | 38,05 | 36,91 | 38,00 | 2,05% | 400,00 |
| 30.05.2024 | 36,02 | 37,30 | 36,00 | 37,23 | 2,85% | 150,00 |
| 29.05.2024 | 36,14 | 36,43 | 36,04 | 36,20 | -0,14% | 1.310,00 |
| 28.05.2024 | 36,98 | 37,07 | 36,08 | 36,25 | -1,69% | 370,00 |
| 27.05.2024 | 36,70 | 37,04 | 36,38 | 36,88 | 0,70% | 925,00 |
| 24.05.2024 | 36,47 | 36,63 | 36,31 | 36,62 | 0,41% | 2.260,00 |
| 23.05.2024 | 36,67 | 36,98 | 36,20 | 36,47 | -0,86% | 435,00 |
| 22.05.2024 | 36,51 | 37,05 | 36,44 | 36,79 | 0,73% | 916,00 |
| 21.05.2024 | 36,91 | 37,07 | 36,20 | 36,52 | -1,19% | 42,00 |
| 20.05.2024 | 36,86 | 37,09 | 36,84 | 36,96 | 0,27% | 2.887,00 |
| 17.05.2024 | 37,07 | 37,35 | 36,64 | 36,86 | -0,53% | 5.700,00 |
| 16.05.2024 | 37,23 | 37,44 | 36,90 | 37,05 | -0,46% | - |
| 15.05.2024 | 37,42 | 37,71 | 37,18 | 37,22 | -0,52% | 1.280,00 |
| 14.05.2024 | 37,58 | 37,79 | 37,38 | 37,42 | -0,44% | 2.430,00 |
| 13.05.2024 | 37,66 | 37,78 | 37,12 | 37,58 | 0,24% | 620,00 |
| 10.05.2024 | 36,95 | 37,53 | 36,83 | 37,49 | 1,57% | 80,00 |
| 09.05.2024 | 36,65 | 36,94 | 36,61 | 36,91 | 0,47% | 1,00 |
| 08.05.2024 | 36,52 | 36,81 | 36,36 | 36,74 | 0,52% | 380,00 |
| 07.05.2024 | 36,44 | 36,71 | 36,30 | 36,55 | 0,04% | 1.200,00 |
| 06.05.2024 | 36,29 | 36,54 | 36,07 | 36,53 | 1,16% | 1.216,00 |
| 03.05.2024 | 36,43 | 36,43 | 35,96 | 36,12 | -0,48% | 50,00 |
| 02.05.2024 | 36,66 | 36,95 | 36,14 | 36,29 | -1,94% | 629,00 |
| 30.04.2024 | 37,36 | 37,56 | 36,87 | 37,01 | -1,06% | 180,00 |
| 29.04.2024 | 37,10 | 38,12 | 37,00 | 37,40 | 0,79% | 1.188,00 |