40,555€
1,40%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 39,99 | 40,77 | 39,88 | 40,57 | 1,27% | 2.750,00 |
| 20.11.2024 | 39,71 | 40,18 | 39,49 | 40,06 | 1,21% | 20,00 |
| 19.11.2024 | 39,90 | 40,19 | 39,45 | 39,58 | -0,86% | - |
| 18.11.2024 | 39,50 | 40,35 | 39,26 | 39,92 | 0,88% | 6.459,00 |
| 15.11.2024 | 38,58 | 39,69 | 38,50 | 39,57 | 1,88% | 135,00 |
| 14.11.2024 | 39,01 | 39,30 | 38,71 | 38,84 | -0,32% | 410,00 |
| 13.11.2024 | 37,95 | 39,12 | 37,94 | 38,97 | 2,48% | 14.979,00 |
| 12.11.2024 | 37,94 | 38,42 | 37,76 | 38,02 | 0,17% | 150,00 |
| 11.11.2024 | 37,78 | 38,40 | 37,78 | 37,96 | 0,46% | 944,00 |
| 08.11.2024 | 37,69 | 38,02 | 37,55 | 37,78 | 0,51% | 345,00 |
| 07.11.2024 | 38,39 | 38,50 | 37,49 | 37,59 | -1,98% | 72,00 |
| 06.11.2024 | 39,21 | 39,21 | 37,69 | 38,35 | 1,55% | 755,00 |
| 05.11.2024 | 37,90 | 38,10 | 37,43 | 37,76 | -0,01% | 2.924,00 |
| 04.11.2024 | 37,98 | 38,29 | 37,59 | 37,77 | -1,25% | 487,00 |
| 01.11.2024 | 38,79 | 38,97 | 38,12 | 38,25 | -1,26% | 880,00 |
| 31.10.2024 | 38,03 | 39,27 | 37,94 | 38,74 | 1,86% | 250,00 |
| 30.10.2024 | 38,23 | 38,31 | 37,92 | 38,03 | -0,51% | 1.320,00 |
| 29.10.2024 | 38,53 | 38,65 | 38,22 | 38,22 | -0,55% | 435,00 |
| 28.10.2024 | 38,60 | 38,75 | 38,29 | 38,44 | 0,28% | 172,00 |
| 25.10.2024 | 38,68 | 38,94 | 38,33 | 38,33 | -0,84% | 930,00 |
| 24.10.2024 | 39,58 | 39,80 | 38,58 | 38,65 | -2,74% | 498,00 |
| 23.10.2024 | 38,34 | 39,77 | 38,31 | 39,74 | 3,37% | 513,00 |
| 22.10.2024 | 40,41 | 40,66 | 37,70 | 38,45 | -4,88% | 1.327,00 |
| 21.10.2024 | 40,48 | 40,73 | 40,32 | 40,42 | -0,19% | 230,00 |
| 18.10.2024 | 40,46 | 40,68 | 40,24 | 40,50 | 0,00% | 6.128,00 |
| 17.10.2024 | 40,39 | 40,75 | 40,23 | 40,50 | 0,14% | 1.624,00 |
| 16.10.2024 | 40,20 | 40,53 | 40,09 | 40,45 | 0,61% | 1.169,00 |
| 15.10.2024 | 39,68 | 40,38 | 39,53 | 40,20 | 1,43% | 2.430,00 |
| 14.10.2024 | 39,34 | 39,70 | 39,27 | 39,63 | 0,78% | 792,00 |
| 11.10.2024 | 39,30 | 39,52 | 38,98 | 39,33 | 0,08% | 320,00 |
| 10.10.2024 | 40,00 | 40,02 | 39,20 | 39,29 | -2,60% | 206,00 |
| 09.10.2024 | 40,11 | 40,45 | 39,73 | 40,34 | 0,59% | 1.084,00 |
| 08.10.2024 | 39,94 | 40,22 | 39,79 | 40,11 | 0,33% | 500,00 |
| 07.10.2024 | 40,36 | 40,40 | 39,91 | 39,97 | -0,66% | 200,00 |
| 04.10.2024 | 40,35 | 40,66 | 39,68 | 40,24 | -0,33% | 1.652,00 |
| 03.10.2024 | 40,78 | 40,93 | 40,24 | 40,37 | -0,96% | 576,00 |
| 02.10.2024 | 40,72 | 40,99 | 40,62 | 40,77 | -0,20% | 3.282,00 |
| 01.10.2024 | 40,19 | 40,87 | 40,15 | 40,85 | 1,23% | 156,00 |
| 30.09.2024 | 40,16 | 40,70 | 40,06 | 40,35 | 0,36% | 77,00 |
| 27.09.2024 | 40,01 | 40,37 | 39,76 | 40,21 | 0,73% | 202,00 |
| 26.09.2024 | 40,14 | 40,27 | 39,77 | 39,92 | -0,32% | 5.309,00 |
| 25.09.2024 | 39,81 | 40,23 | 39,77 | 40,05 | 0,16% | 429,00 |
| 24.09.2024 | 39,84 | 40,17 | 39,53 | 39,98 | 0,39% | 404,00 |
| 23.09.2024 | 39,80 | 40,02 | 39,50 | 39,83 | 0,33% | 528,00 |
| 20.09.2024 | 39,28 | 39,95 | 39,11 | 39,69 | 0,85% | 64,00 |
| 19.09.2024 | 39,68 | 39,84 | 38,94 | 39,36 | -0,42% | 2.507,00 |
| 18.09.2024 | 39,67 | 39,83 | 39,33 | 39,53 | -0,34% | 4.255,00 |
| 17.09.2024 | 40,33 | 40,49 | 39,53 | 39,66 | -1,93% | 3.370,00 |
| 16.09.2024 | 40,04 | 40,47 | 39,76 | 40,44 | 0,89% | 333,00 |
| 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 |