38,845€
1,58%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 38,90 | 38,95 | 38,58 | 38,77 | 0,38% | 1.777,00 |
| 07.02.2025 | 38,54 | 38,84 | 38,12 | 38,62 | 0,42% | 1.750,00 |
| 06.02.2025 | 38,52 | 38,90 | 38,26 | 38,46 | -0,30% | 2.211,00 |
| 05.02.2025 | 38,21 | 38,72 | 38,18 | 38,57 | 0,64% | 1.160,00 |
| 04.02.2025 | 38,93 | 38,93 | 38,18 | 38,33 | -1,34% | 2.770,00 |
| 03.02.2025 | 38,01 | 39,04 | 38,01 | 38,85 | 2,31% | 317,00 |
| 31.01.2025 | 38,07 | 38,48 | 37,90 | 37,97 | 0,09% | 200,00 |
| 30.01.2025 | 38,72 | 38,90 | 37,56 | 37,94 | -1,98% | 4.040,00 |
| 29.01.2025 | 38,78 | 39,22 | 38,44 | 38,71 | -0,05% | - |
| 28.01.2025 | 38,81 | 39,11 | 38,68 | 38,72 | -0,16% | 180,00 |
| 27.01.2025 | 37,55 | 38,91 | 37,50 | 38,79 | 2,93% | 1.959,00 |
| 24.01.2025 | 37,58 | 39,01 | 37,01 | 37,68 | 0,25% | 291,00 |
| 23.01.2025 | 37,48 | 37,85 | 37,44 | 37,59 | 0,51% | 80,00 |
| 22.01.2025 | 37,60 | 37,78 | 37,03 | 37,39 | -0,16% | 2.249,00 |
| 21.01.2025 | 37,91 | 38,11 | 37,39 | 37,45 | -0,79% | 648,00 |
| 20.01.2025 | 37,67 | 37,84 | 37,55 | 37,75 | 0,01% | 4.200,00 |
| 17.01.2025 | 37,28 | 37,92 | 37,21 | 37,75 | 1,40% | 10.726,00 |
| 16.01.2025 | 37,27 | 37,34 | 36,85 | 37,22 | 0,42% | 691,00 |
| 15.01.2025 | 37,28 | 37,71 | 36,98 | 37,07 | -0,26% | 1.052,00 |
| 14.01.2025 | 37,30 | 37,41 | 36,82 | 37,16 | -0,42% | 493,00 |
| 13.01.2025 | 37,05 | 37,37 | 36,98 | 37,32 | 1,12% | 3.175,00 |
| 10.01.2025 | 37,70 | 38,09 | 36,64 | 36,90 | -3,31% | 4.898,00 |
| 09.01.2025 | 37,94 | 38,60 | 37,74 | 38,17 | 1,15% | 2.062,00 |
| 08.01.2025 | 37,84 | 38,01 | 37,32 | 37,73 | 0,25% | 2.065,00 |
| 07.01.2025 | 38,15 | 38,58 | 37,54 | 37,64 | -1,35% | 2.108,00 |
| 06.01.2025 | 39,52 | 39,57 | 38,11 | 38,16 | -2,36% | 547,00 |
| 03.01.2025 | 39,38 | 39,47 | 38,95 | 39,08 | -0,32% | 100,00 |
| 02.01.2025 | 38,66 | 39,50 | 38,63 | 39,21 | 2,83% | 773,00 |
| 30.12.2024 | 38,32 | 38,65 | 38,11 | 38,13 | -0,49% | 100,00 |
| 27.12.2024 | 38,41 | 38,54 | 38,03 | 38,31 | -0,22% | 2.999,00 |
| 23.12.2024 | 38,47 | 38,59 | 38,29 | 38,40 | 0,08% | 4.643,00 |
| 20.12.2024 | 38,52 | 38,73 | 38,33 | 38,37 | -0,47% | 852,00 |
| 19.12.2024 | 38,86 | 39,12 | 38,44 | 38,55 | -0,64% | 100,00 |
| 18.12.2024 | 38,96 | 39,41 | 38,76 | 38,80 | -0,24% | 830,00 |
| 17.12.2024 | 38,89 | 39,42 | 38,76 | 38,89 | -0,01% | 223,00 |
| 16.12.2024 | 40,26 | 40,36 | 38,84 | 38,90 | -3,44% | 495,00 |
| 13.12.2024 | 40,14 | 40,48 | 39,86 | 40,28 | 0,21% | 30,00 |
| 12.12.2024 | 40,03 | 40,30 | 39,76 | 40,20 | 0,44% | 10.152,00 |
| 11.12.2024 | 40,20 | 40,41 | 39,96 | 40,02 | -0,42% | 1.000,00 |
| 10.12.2024 | 40,18 | 40,60 | 39,98 | 40,19 | 0,06% | 630,00 |
| 09.12.2024 | 40,12 | 40,75 | 39,85 | 40,17 | 0,14% | 1.152,00 |
| 06.12.2024 | 40,26 | 40,62 | 39,72 | 40,11 | -0,23% | 600,00 |
| 05.12.2024 | 40,58 | 40,60 | 40,15 | 40,20 | -0,55% | 245,00 |
| 04.12.2024 | 41,72 | 41,89 | 40,32 | 40,43 | -3,02% | 12.854,00 |
| 03.12.2024 | 41,76 | 42,26 | 41,35 | 41,69 | -0,20% | 255,00 |
| 02.12.2024 | 41,88 | 42,29 | 41,57 | 41,77 | -0,20% | 218,00 |
| 29.11.2024 | 42,15 | 42,27 | 41,25 | 41,85 | -0,94% | 720,00 |
| 28.11.2024 | 42,15 | 42,46 | 41,76 | 42,25 | 0,55% | 750,00 |
| 27.11.2024 | 42,35 | 42,40 | 41,97 | 42,02 | -0,75% | 876,00 |
| 26.11.2024 | 41,90 | 42,46 | 41,62 | 42,34 | 1,00% | 1.152,00 |
| 25.11.2024 | 41,39 | 41,98 | 41,07 | 41,92 | 1,16% | 835,00 |
| 22.11.2024 | 40,59 | 41,58 | 40,48 | 41,44 | 2,15% | 3.757,00 |