37,050€
-1,03%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 37,07 | 37,26 | 37,00 | 37,09 | 0,40% | 811,00 |
| 02.07.2025 | 37,09 | 37,47 | 36,87 | 36,94 | -0,23% | 135,00 |
| 01.07.2025 | 36,57 | 37,27 | 36,57 | 37,03 | 0,79% | 2.059,00 |
| 30.06.2025 | 36,19 | 36,77 | 36,06 | 36,74 | 1,72% | 330,00 |
| 27.06.2025 | 36,01 | 36,26 | 35,83 | 36,11 | 0,36% | 610,00 |
| 26.06.2025 | 36,16 | 36,26 | 35,76 | 35,98 | -0,44% | 651,00 |
| 25.06.2025 | 36,73 | 36,81 | 36,04 | 36,14 | -1,58% | 610,00 |
| 24.06.2025 | 36,74 | 36,77 | 36,42 | 36,72 | 0,40% | 128,00 |
| 23.06.2025 | 36,28 | 36,68 | 36,14 | 36,58 | 0,94% | 200,00 |
| 20.06.2025 | 36,43 | 36,57 | 36,13 | 36,23 | -0,74% | 180,00 |
| 19.06.2025 | 36,33 | 36,56 | 36,17 | 36,50 | 0,53% | 2.400,00 |
| 18.06.2025 | 36,53 | 36,59 | 36,21 | 36,31 | -0,35% | 210,00 |
| 17.06.2025 | 36,86 | 37,00 | 36,17 | 36,44 | -0,94% | 530,00 |
| 16.06.2025 | 37,33 | 37,46 | 36,55 | 36,79 | -1,20% | 629,00 |
| 13.06.2025 | 37,20 | 37,60 | 37,18 | 37,23 | -0,12% | 100,00 |
| 12.06.2025 | 37,91 | 38,28 | 37,10 | 37,28 | -2,15% | 125,00 |
| 11.06.2025 | 38,71 | 38,75 | 38,06 | 38,10 | -1,40% | 256,00 |
| 10.06.2025 | 38,31 | 38,81 | 38,07 | 38,64 | 1,09% | 107,00 |
| 09.06.2025 | 38,33 | 38,53 | 38,21 | 38,22 | -0,57% | 600,00 |
| 06.06.2025 | 37,99 | 38,55 | 37,75 | 38,44 | 1,52% | 130,00 |
| 05.06.2025 | 37,97 | 38,22 | 37,47 | 37,86 | -0,08% | 605,00 |
| 04.06.2025 | 38,54 | 38,57 | 37,89 | 37,89 | -1,72% | 230,00 |
| 03.06.2025 | 38,55 | 38,68 | 38,29 | 38,56 | 0,05% | 31,00 |
| 02.06.2025 | 38,53 | 38,60 | 37,94 | 38,54 | -0,39% | 216,00 |
| 30.05.2025 | 38,24 | 38,81 | 38,07 | 38,69 | 1,53% | - |
| 29.05.2025 | 38,45 | 38,45 | 37,80 | 38,11 | -0,28% | 575,00 |
| 28.05.2025 | 38,40 | 38,55 | 38,12 | 38,21 | -0,50% | 322,00 |
| 27.05.2025 | 38,45 | 38,57 | 38,04 | 38,41 | -0,81% | 200,00 |
| 26.05.2025 | 38,20 | 39,07 | 38,01 | 38,72 | 1,53% | - |
| 23.05.2025 | 38,15 | 38,44 | 37,84 | 38,13 | -0,22% | 130,00 |
| 22.05.2025 | 38,62 | 38,94 | 38,18 | 38,22 | -1,09% | 530,00 |
| 21.05.2025 | 39,07 | 39,19 | 38,44 | 38,64 | -1,49% | 340,00 |
| 20.05.2025 | 39,28 | 39,62 | 39,19 | 39,22 | -0,49% | - |
| 19.05.2025 | 39,26 | 39,52 | 39,00 | 39,42 | -0,07% | - |
| 16.05.2025 | 38,81 | 39,46 | 38,48 | 39,45 | 1,43% | 6.000,00 |
| 15.05.2025 | 37,88 | 38,93 | 37,80 | 38,89 | 2,54% | - |
| 14.05.2025 | 38,17 | 38,30 | 37,74 | 37,92 | -0,42% | 20,00 |
| 13.05.2025 | 38,72 | 38,89 | 38,04 | 38,08 | -1,79% | 4.630,00 |
| 12.05.2025 | 38,70 | 39,24 | 38,03 | 38,78 | 0,09% | 3.254,00 |
| 09.05.2025 | 38,86 | 38,96 | 38,41 | 38,74 | -0,32% | 10,00 |
| 08.05.2025 | 38,85 | 39,26 | 38,60 | 38,87 | 0,13% | 100,00 |
| 07.05.2025 | 39,00 | 39,10 | 38,71 | 38,82 | 0,03% | 515,00 |
| 06.05.2025 | 38,37 | 38,97 | 38,28 | 38,81 | 0,82% | 6.615,00 |
| 05.05.2025 | 38,49 | 38,71 | 38,08 | 38,49 | -0,48% | 190,00 |
| 02.05.2025 | 38,33 | 38,81 | 38,11 | 38,68 | -0,46% | 130,00 |
| 30.04.2025 | 37,97 | 38,98 | 37,91 | 38,86 | 3,00% | 300,00 |
| 29.04.2025 | 37,34 | 37,78 | 37,04 | 37,72 | 1,66% | 1.172,00 |
| 28.04.2025 | 36,85 | 37,22 | 36,77 | 37,11 | 0,66% | 2.070,00 |
| 25.04.2025 | 37,53 | 37,84 | 36,36 | 36,86 | -1,93% | 1.951,00 |
| 24.04.2025 | 37,58 | 37,95 | 37,35 | 37,59 | -0,23% | 750,00 |
| 23.04.2025 | 38,14 | 38,55 | 36,91 | 37,68 | -0,34% | 1.250,00 |
| 22.04.2025 | 37,36 | 38,14 | 35,03 | 37,80 | -2,41% | 1.817,00 |
| 17.04.2025 | 38,76 | 39,20 | 38,38 | 38,74 | 1,14% | - |
| 16.04.2025 | 39,10 | 39,54 | 38,19 | 38,30 | -2,90% | 331,00 |
| 15.04.2025 | 39,01 | 39,54 | 38,91 | 39,45 | 1,08% | 60,00 |
| 14.04.2025 | 38,67 | 39,32 | 38,28 | 39,03 | 1,32% | 1.161,00 |
| 11.04.2025 | 38,39 | 38,88 | 37,42 | 38,52 | 0,55% | 578,00 |
| 10.04.2025 | 38,71 | 38,78 | 37,39 | 38,31 | -2,23% | 225,00 |
| 09.04.2025 | 37,70 | 39,67 | 36,98 | 39,18 | 1,73% | 731,00 |
| 08.04.2025 | 39,35 | 39,64 | 38,06 | 38,52 | -1,23% | 8.040,00 |
| 07.04.2025 | 37,00 | 39,51 | 36,54 | 39,00 | -0,86% | 809,00 |
| 04.04.2025 | 40,82 | 41,73 | 39,07 | 39,34 | -4,90% | 4.567,00 |
| 03.04.2025 | 40,78 | 41,56 | 40,15 | 41,36 | 0,36% | - |
| 02.04.2025 | 42,00 | 42,29 | 41,08 | 41,21 | -1,99% | 570,00 |
| 01.04.2025 | 41,94 | 42,24 | 41,80 | 42,05 | 0,23% | 438,00 |
| 31.03.2025 | 41,47 | 42,44 | 41,17 | 41,95 | 0,93% | 785,00 |
| 28.03.2025 | 41,72 | 41,95 | 41,48 | 41,56 | -0,27% | 625,00 |
| 27.03.2025 | 41,17 | 41,91 | 41,00 | 41,68 | 1,25% | 724,00 |
| 26.03.2025 | 40,30 | 41,22 | 40,24 | 41,16 | 2,18% | 249,00 |
| 25.03.2025 | 40,34 | 40,52 | 39,88 | 40,28 | -0,21% | 933,00 |
| 24.03.2025 | 40,84 | 40,84 | 40,27 | 40,37 | -0,77% | - |
| 21.03.2025 | 40,34 | 40,83 | 40,09 | 40,68 | 0,83% | - |
| 20.03.2025 | 40,45 | 40,71 | 40,02 | 40,35 | 0,11% | 620,00 |
| 19.03.2025 | 40,48 | 40,73 | 40,14 | 40,30 | -0,33% | 100,00 |
| 18.03.2025 | 40,10 | 40,59 | 39,88 | 40,44 | 1,15% | 1.250,00 |
| 17.03.2025 | 39,87 | 40,13 | 39,54 | 39,98 | -0,15% | 1.261,00 |
| 14.03.2025 | 40,10 | 40,40 | 39,49 | 40,04 | -0,62% | 925,00 |
| 13.03.2025 | 39,11 | 40,35 | 38,90 | 40,28 | 2,88% | 4.400,00 |
| 12.03.2025 | 39,84 | 40,05 | 37,82 | 39,16 | -1,55% | 1.355,00 |
| 11.03.2025 | 42,89 | 42,93 | 39,02 | 39,77 | -7,25% | 5.033,00 |
| 10.03.2025 | 42,39 | 43,67 | 42,17 | 42,88 | 1,00% | 4.151,00 |
| 07.03.2025 | 40,94 | 42,59 | 40,55 | 42,46 | 3,58% | 1.988,00 |
| 06.03.2025 | 39,67 | 41,07 | 39,23 | 40,99 | 3,28% | 410,00 |
| 05.03.2025 | 40,35 | 40,65 | 39,35 | 39,69 | -1,81% | 2.440,00 |
| 04.03.2025 | 41,83 | 42,28 | 40,37 | 40,42 | -3,27% | 4.401,00 |
| 03.03.2025 | 41,47 | 41,83 | 40,79 | 41,79 | 0,61% | - |
| 28.02.2025 | 41,47 | 42,02 | 40,99 | 41,53 | -0,11% | 660,00 |
| 27.02.2025 | 41,25 | 41,69 | 40,96 | 41,58 | 0,94% | 391,00 |
| 26.02.2025 | 41,88 | 41,89 | 40,68 | 41,19 | -0,93% | 328,00 |
| 25.02.2025 | 41,32 | 41,85 | 41,16 | 41,58 | 0,41% | 614,00 |
| 24.02.2025 | 41,00 | 41,68 | 40,70 | 41,41 | 1,22% | 1.328,00 |
| 21.02.2025 | 40,50 | 41,33 | 40,25 | 40,91 | 1,11% | 1.350,00 |
| 20.02.2025 | 40,19 | 40,48 | 40,05 | 40,46 | 0,45% | 915,00 |
| 19.02.2025 | 39,49 | 40,32 | 39,30 | 40,28 | 2,34% | 3.030,00 |
| 18.02.2025 | 39,59 | 39,65 | 38,86 | 39,36 | -0,13% | 2.096,00 |
| 17.02.2025 | 39,32 | 39,69 | 38,83 | 39,41 | 0,89% | 1.890,00 |
| 14.02.2025 | 39,28 | 39,42 | 39,02 | 39,06 | -0,45% | 515,00 |
| 13.02.2025 | 38,95 | 39,42 | 38,87 | 39,24 | 0,60% | 5.649,00 |
| 12.02.2025 | 39,06 | 39,41 | 38,80 | 39,01 | -0,15% | 1.458,00 |
| 11.02.2025 | 38,72 | 39,07 | 38,56 | 39,07 | 0,77% | 1.820,00 |