44,253$
1,73%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 43,57 | 44,44 | 43,43 | 44,24 | 1,70% | 21.239.234,00 |
| 14.08.2025 | 43,75 | 43,79 | 43,33 | 43,50 | -0,48% | 10.582.825,00 |
| 13.08.2025 | 43,27 | 43,84 | 43,00 | 43,71 | 1,06% | 14.327.748,00 |
| 12.08.2025 | 43,40 | 43,65 | 43,21 | 43,25 | 0,16% | 12.483.569,00 |
| 11.08.2025 | 43,23 | 43,53 | 42,99 | 43,18 | 0,07% | 12.914.940,00 |
| 08.08.2025 | 43,10 | 43,36 | 43,03 | 43,15 | 0,47% | 13.057.027,00 |
| 07.08.2025 | 42,37 | 43,03 | 42,17 | 42,95 | 1,42% | 15.543.437,00 |
| 06.08.2025 | 42,79 | 42,80 | 42,31 | 42,35 | -0,75% | 17.812.000,00 |
| 05.08.2025 | 42,95 | 43,10 | 42,67 | 42,67 | -0,65% | 14.863.697,00 |
| 04.08.2025 | 42,80 | 43,03 | 42,53 | 42,95 | 0,16% | 13.629.864,00 |
| 01.08.2025 | 43,29 | 43,47 | 42,62 | 42,88 | 0,28% | 20.841.307,00 |
| 31.07.2025 | 42,29 | 43,11 | 42,15 | 42,76 | 0,38% | 25.538.738,00 |
| 30.07.2025 | 42,67 | 42,89 | 42,45 | 42,60 | -0,26% | 13.313.288,00 |
| 29.07.2025 | 42,42 | 42,98 | 42,40 | 42,71 | 0,83% | 13.118.451,00 |
| 28.07.2025 | 43,02 | 43,02 | 42,24 | 42,36 | -1,67% | 18.243.713,00 |
| 25.07.2025 | 43,02 | 43,21 | 42,76 | 43,08 | 0,00% | 16.571.528,00 |
| 24.07.2025 | 42,90 | 43,35 | 42,76 | 43,08 | 0,56% | 20.410.989,00 |
| 23.07.2025 | 42,40 | 42,87 | 42,05 | 42,84 | -0,28% | 23.357.206,00 |
| 22.07.2025 | 42,75 | 43,49 | 42,55 | 42,96 | 1,11% | 23.521.022,00 |
| 21.07.2025 | 41,95 | 43,08 | 41,68 | 42,49 | 4,04% | 47.574.035,00 |
| 18.07.2025 | 40,98 | 41,12 | 40,69 | 40,84 | -0,27% | 21.079.683,00 |
| 17.07.2025 | 41,29 | 41,35 | 40,83 | 40,95 | -0,73% | 18.411.173,00 |
| 16.07.2025 | 41,29 | 41,45 | 41,16 | 41,25 | -0,02% | 17.971.275,00 |
| 15.07.2025 | 41,44 | 41,63 | 41,10 | 41,26 | -0,77% | 15.653.152,00 |
| 14.07.2025 | 41,59 | 41,84 | 41,48 | 41,58 | -0,10% | 15.757.345,00 |
| 11.07.2025 | 41,98 | 42,03 | 41,49 | 41,62 | -0,98% | 20.174.341,00 |
| 10.07.2025 | 41,87 | 42,18 | 41,60 | 42,03 | -1,36% | 19.359.268,00 |
| 09.07.2025 | 42,99 | 43,06 | 42,47 | 42,61 | -1,05% | 23.519.839,00 |
| 08.07.2025 | 42,80 | 43,24 | 42,54 | 43,06 | 0,61% | 16.736.159,00 |
| 07.07.2025 | 43,70 | 43,70 | 42,67 | 42,80 | -1,72% | 22.039.301,00 |
| 03.07.2025 | 43,74 | 43,77 | 43,42 | 43,55 | -0,09% | 10.301.320,00 |
| 02.07.2025 | 43,82 | 44,03 | 43,43 | 43,59 | -0,21% | 18.313.928,00 |
| 01.07.2025 | 43,42 | 43,88 | 43,21 | 43,68 | 0,95% | 19.233.185,00 |
| 30.06.2025 | 42,31 | 43,32 | 42,28 | 43,27 | 2,27% | 22.795.950,00 |
| 27.06.2025 | 42,15 | 42,45 | 41,98 | 42,31 | 0,50% | 21.439.570,00 |
| 26.06.2025 | 42,17 | 42,27 | 41,88 | 42,10 | -0,05% | 15.798.248,00 |
| 25.06.2025 | 42,40 | 42,47 | 41,94 | 42,12 | -1,20% | 15.599.686,00 |
| 24.06.2025 | 42,38 | 42,73 | 42,27 | 42,63 | 0,64% | 16.716.293,00 |
| 23.06.2025 | 41,82 | 42,39 | 41,72 | 42,36 | 1,58% | 16.014.353,00 |
| 20.06.2025 | 41,81 | 42,10 | 41,65 | 41,70 | 0,07% | 37.068.078,00 |
| 18.06.2025 | 41,95 | 41,96 | 41,60 | 41,67 | -0,43% | 18.654.182,00 |
| 17.06.2025 | 42,80 | 42,82 | 41,81 | 41,85 | -1,53% | 23.028.205,00 |
| 16.06.2025 | 42,96 | 43,11 | 42,33 | 42,50 | -1,19% | 20.449.259,00 |
| 13.06.2025 | 42,99 | 43,28 | 42,92 | 43,01 | -0,35% | 13.544.051,00 |
| 12.06.2025 | 43,85 | 43,89 | 42,91 | 43,16 | -1,33% | 22.370.491,00 |
| 11.06.2025 | 44,19 | 44,40 | 43,69 | 43,74 | -0,88% | 14.602.140,00 |
| 10.06.2025 | 43,64 | 44,35 | 43,57 | 44,13 | 1,10% | 13.724.149,00 |
| 09.06.2025 | 43,65 | 43,95 | 43,51 | 43,65 | -0,34% | 13.399.442,00 |
| 06.06.2025 | 43,40 | 43,92 | 43,38 | 43,80 | 1,15% | 10.135.212,00 |
| 05.06.2025 | 43,32 | 43,41 | 43,03 | 43,30 | 0,14% | 12.101.565,00 |
| 04.06.2025 | 43,91 | 43,93 | 43,24 | 43,24 | -1,35% | 14.360.098,00 |
| 03.06.2025 | 43,93 | 44,05 | 43,61 | 43,83 | -0,61% | 13.140.917,00 |
| 02.06.2025 | 43,80 | 44,12 | 43,35 | 44,10 | 0,32% | 11.873.261,00 |
| 30.05.2025 | 43,38 | 44,06 | 43,29 | 43,96 | 1,45% | 26.569.544,00 |
| 29.05.2025 | 43,15 | 43,39 | 42,98 | 43,33 | 0,46% | 9.961.322,00 |
| 28.05.2025 | 43,45 | 43,53 | 43,06 | 43,13 | -0,85% | 12.782.972,00 |
| 27.05.2025 | 43,29 | 43,70 | 43,24 | 43,50 | 0,42% | 12.873.658,00 |
| 23.05.2025 | 43,47 | 43,48 | 42,86 | 43,32 | 0,44% | 12.393.441,00 |
| 22.05.2025 | 43,69 | 43,84 | 43,07 | 43,13 | -1,42% | 14.947.744,00 |
| 21.05.2025 | 44,04 | 44,23 | 43,57 | 43,75 | -1,06% | 16.038.554,00 |
| 20.05.2025 | 44,26 | 44,55 | 44,20 | 44,22 | -0,20% | 12.189.945,00 |
| 19.05.2025 | 44,08 | 44,37 | 43,87 | 44,31 | 0,73% | 14.778.610,00 |
| 16.05.2025 | 43,49 | 43,99 | 43,36 | 43,99 | 1,17% | 13.407.654,00 |
| 15.05.2025 | 42,60 | 43,53 | 42,60 | 43,48 | 2,67% | 14.607.972,00 |
| 14.05.2025 | 42,78 | 42,94 | 42,25 | 42,35 | -0,70% | 20.447.503,00 |
| 13.05.2025 | 43,21 | 43,21 | 42,49 | 42,65 | -0,81% | 20.069.633,00 |
| 12.05.2025 | 43,05 | 43,21 | 42,30 | 43,00 | -1,40% | 20.160.022,00 |
| 09.05.2025 | 43,52 | 43,88 | 43,32 | 43,61 | 0,00% | 10.878.433,00 |
| 08.05.2025 | 43,80 | 44,06 | 43,51 | 43,61 | -0,64% | 14.967.407,00 |
| 07.05.2025 | 44,01 | 44,36 | 43,79 | 43,89 | -0,59% | 12.828.657,00 |
| 06.05.2025 | 43,57 | 44,31 | 43,43 | 44,15 | 1,40% | 12.131.514,00 |
| 05.05.2025 | 43,81 | 44,00 | 43,22 | 43,54 | -0,46% | 9.210.049,00 |
| 02.05.2025 | 43,46 | 43,90 | 43,32 | 43,74 | 1,02% | 15.366.542,00 |
| 01.05.2025 | 43,77 | 43,83 | 43,26 | 43,30 | -1,72% | 18.921.888,00 |
| 30.04.2025 | 43,55 | 44,21 | 43,37 | 44,06 | 2,58% | 29.563.032,00 |
| 29.04.2025 | 42,26 | 43,01 | 42,23 | 42,95 | 1,32% | 14.712.785,00 |
| 28.04.2025 | 42,00 | 42,48 | 41,86 | 42,39 | 1,15% | 16.188.466,00 |
| 25.04.2025 | 42,53 | 42,65 | 41,34 | 41,91 | -2,10% | 23.361.868,00 |
| 24.04.2025 | 42,75 | 43,13 | 42,48 | 42,81 | 0,26% | 16.597.268,00 |
| 23.04.2025 | 42,60 | 42,99 | 42,11 | 42,70 | -1,13% | 29.402.093,00 |
| 22.04.2025 | 41,99 | 43,67 | 41,54 | 43,19 | 0,61% | 37.633.814,00 |
| 21.04.2025 | 44,18 | 44,29 | 42,68 | 42,93 | -2,52% | 23.802.544,00 |
| 17.04.2025 | 43,76 | 44,48 | 43,58 | 44,04 | 0,99% | 16.504.842,00 |
| 16.04.2025 | 44,75 | 44,89 | 43,52 | 43,61 | -1,96% | 17.271.623,00 |
| 15.04.2025 | 44,50 | 44,69 | 44,22 | 44,48 | 0,41% | 21.795.311,00 |
| 14.04.2025 | 43,88 | 44,65 | 43,61 | 44,30 | 1,30% | 24.322.951,00 |
| 11.04.2025 | 43,85 | 43,90 | 43,10 | 43,73 | 1,89% | 30.144.342,00 |
| 10.04.2025 | 42,49 | 43,24 | 41,85 | 42,92 | 0,07% | 36.501.740,00 |
| 09.04.2025 | 41,68 | 43,52 | 40,88 | 42,89 | 1,71% | 49.426.024,00 |
| 08.04.2025 | 43,00 | 43,22 | 41,68 | 42,17 | -0,96% | 29.790.184,00 |
| 07.04.2025 | 41,53 | 43,33 | 41,25 | 42,58 | -1,05% | 38.811.994,00 |
| 04.04.2025 | 44,76 | 45,80 | 42,80 | 43,03 | -5,68% | 42.663.375,00 |
| 03.04.2025 | 45,49 | 46,19 | 45,20 | 45,62 | 1,97% | 30.474.829,00 |
| 02.04.2025 | 45,38 | 45,54 | 44,60 | 44,74 | -1,41% | 21.924.094,00 |
| 01.04.2025 | 45,49 | 45,60 | 45,12 | 45,38 | 0,04% | 15.710.799,00 |
| 31.03.2025 | 45,30 | 45,80 | 45,13 | 45,36 | 0,96% | 27.786.946,00 |
| 28.03.2025 | 45,13 | 45,34 | 44,88 | 44,93 | -0,07% | 19.530.559,00 |
| 27.03.2025 | 44,49 | 45,25 | 44,32 | 44,96 | 1,77% | 21.905.160,00 |
| 26.03.2025 | 43,71 | 44,33 | 43,57 | 44,18 | 1,59% | 21.698.407,00 |
| 25.03.2025 | 43,50 | 43,83 | 43,15 | 43,49 | -0,16% | 21.483.244,00 |