40,072$
0,25%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,93 | 40,39 | 39,92 | 39,93 | -0,10% | 47.590.856,00 |
| 19.12.2024 | 40,08 | 40,46 | 39,93 | 39,97 | -0,67% | 17.859.081,00 |
| 18.12.2024 | 40,70 | 41,05 | 40,21 | 40,24 | -1,32% | 19.199.573,00 |
| 17.12.2024 | 40,66 | 41,12 | 40,51 | 40,78 | -0,24% | 15.374.043,00 |
| 16.12.2024 | 42,15 | 42,25 | 40,81 | 40,88 | -3,31% | 30.228.310,00 |
| 13.12.2024 | 42,00 | 42,40 | 41,81 | 42,28 | 0,48% | 13.360.403,00 |
| 12.12.2024 | 42,06 | 42,16 | 41,81 | 42,08 | 0,21% | 11.232.270,00 |
| 11.12.2024 | 42,19 | 42,46 | 41,89 | 41,99 | -0,73% | 13.986.063,00 |
| 10.12.2024 | 42,37 | 42,65 | 42,07 | 42,30 | -0,14% | 16.337.172,00 |
| 09.12.2024 | 42,47 | 43,10 | 42,16 | 42,36 | -0,02% | 15.570.295,00 |
| 06.12.2024 | 42,53 | 42,67 | 42,02 | 42,37 | -0,42% | 15.685.870,00 |
| 05.12.2024 | 42,58 | 42,87 | 42,52 | 42,55 | 0,07% | 16.176.866,00 |
| 04.12.2024 | 43,74 | 43,78 | 42,41 | 42,52 | -2,99% | 21.431.616,00 |
| 03.12.2024 | 43,86 | 44,42 | 43,70 | 43,83 | -0,05% | 15.415.896,00 |
| 02.12.2024 | 44,30 | 44,32 | 43,52 | 43,85 | -1,11% | 12.783.890,00 |
| 29.11.2024 | 44,38 | 44,52 | 44,05 | 44,34 | -0,09% | 9.023.148,00 |
| 27.11.2024 | 44,48 | 44,73 | 44,37 | 44,38 | 0,02% | 12.372.354,00 |
| 26.11.2024 | 43,91 | 44,50 | 43,75 | 44,37 | 0,89% | 17.247.031,00 |
| 25.11.2024 | 43,34 | 44,05 | 43,31 | 43,98 | 1,92% | 28.365.883,00 |
| 22.11.2024 | 42,60 | 43,34 | 42,34 | 43,15 | 1,53% | 17.017.421,00 |
| 21.11.2024 | 42,14 | 42,75 | 42,01 | 42,50 | 0,66% | 12.430.077,00 |
| 20.11.2024 | 42,00 | 42,28 | 41,75 | 42,22 | 0,69% | 14.706.508,00 |
| 19.11.2024 | 42,21 | 42,23 | 41,80 | 41,93 | -0,76% | 10.520.611,00 |
| 18.11.2024 | 41,73 | 42,58 | 41,67 | 42,25 | 1,44% | 17.409.010,00 |
| 15.11.2024 | 40,80 | 41,77 | 40,80 | 41,65 | 1,91% | 21.482.452,00 |
| 14.11.2024 | 41,23 | 41,26 | 40,86 | 40,87 | -0,66% | 13.636.571,00 |
| 13.11.2024 | 40,40 | 41,40 | 40,31 | 41,14 | 1,83% | 19.953.509,00 |
| 12.11.2024 | 40,42 | 40,60 | 40,07 | 40,40 | -0,10% | 16.984.576,00 |
| 11.11.2024 | 40,47 | 40,88 | 40,41 | 40,44 | -0,10% | 17.116.413,00 |
| 08.11.2024 | 40,74 | 40,85 | 40,42 | 40,48 | -0,22% | 21.305.883,00 |
| 07.11.2024 | 41,08 | 41,19 | 40,51 | 40,57 | -1,43% | 24.225.531,00 |
| 06.11.2024 | 41,44 | 41,67 | 40,93 | 41,16 | -0,24% | 21.957.071,00 |
| 05.11.2024 | 41,01 | 41,27 | 40,83 | 41,26 | 0,49% | 12.322.777,00 |
| 04.11.2024 | 41,65 | 41,77 | 40,90 | 41,06 | -0,73% | 14.583.095,00 |
| 01.11.2024 | 42,12 | 42,35 | 41,30 | 41,36 | -1,83% | 16.682.363,00 |
| 31.10.2024 | 41,26 | 42,65 | 41,25 | 42,13 | 2,06% | 31.077.938,00 |
| 30.10.2024 | 41,33 | 41,51 | 41,12 | 41,28 | -0,12% | 16.372.594,00 |
| 29.10.2024 | 41,32 | 41,68 | 41,29 | 41,33 | -0,70% | 15.072.322,00 |
| 28.10.2024 | 41,45 | 41,78 | 41,39 | 41,62 | 0,58% | 13.574.976,00 |
| 25.10.2024 | 41,90 | 42,18 | 41,37 | 41,38 | -1,15% | 19.717.360,00 |
| 24.10.2024 | 42,38 | 42,45 | 41,64 | 41,86 | -2,33% | 23.506.361,00 |
| 23.10.2024 | 41,86 | 42,90 | 41,76 | 42,86 | 3,28% | 27.174.732,00 |
| 22.10.2024 | 41,90 | 42,64 | 40,75 | 41,50 | -5,03% | 42.576.288,00 |
| 21.10.2024 | 44,05 | 44,20 | 43,60 | 43,70 | -0,66% | 18.760.023,00 |
| 18.10.2024 | 43,83 | 44,17 | 43,67 | 43,99 | 0,32% | 13.058.370,00 |
| 17.10.2024 | 43,88 | 44,00 | 43,53 | 43,85 | -0,14% | 10.539.459,00 |
| 16.10.2024 | 43,74 | 44,10 | 43,66 | 43,91 | 0,39% | 9.458.993,00 |
| 15.10.2024 | 43,47 | 43,97 | 43,17 | 43,74 | 1,27% | 15.444.457,00 |
| 14.10.2024 | 43,00 | 43,29 | 42,89 | 43,19 | 0,44% | 9.923.489,00 |
| 11.10.2024 | 43,15 | 43,24 | 42,80 | 43,00 | 0,12% | 10.658.662,00 |
| 10.10.2024 | 43,44 | 43,67 | 42,81 | 42,95 | -2,63% | 12.352.803,00 |
| 09.10.2024 | 44,06 | 44,25 | 43,81 | 44,11 | 0,23% | 12.614.166,00 |
| 08.10.2024 | 44,00 | 44,15 | 43,69 | 44,01 | 0,39% | 10.855.107,00 |
| 07.10.2024 | 44,08 | 44,14 | 43,77 | 43,84 | -0,77% | 12.884.971,00 |
| 04.10.2024 | 43,77 | 44,25 | 43,55 | 44,18 | -0,76% | 14.537.280,00 |
| 03.10.2024 | 44,93 | 44,96 | 44,39 | 44,52 | -1,18% | 12.258.416,00 |
| 02.10.2024 | 45,13 | 45,28 | 44,87 | 45,05 | -0,35% | 12.040.785,00 |
| 01.10.2024 | 44,96 | 45,24 | 44,66 | 45,21 | 0,67% | 17.536.350,00 |
| 30.09.2024 | 45,13 | 45,36 | 44,79 | 44,91 | 0,04% | 13.516.985,00 |
| 27.09.2024 | 44,72 | 45,05 | 44,49 | 44,89 | 0,61% | 15.659.277,00 |
| 26.09.2024 | 44,60 | 44,88 | 44,36 | 44,62 | 0,16% | 15.779.600,00 |
| 25.09.2024 | 44,80 | 44,88 | 44,42 | 44,55 | -0,25% | 21.990.145,00 |
| 24.09.2024 | 44,21 | 44,79 | 44,13 | 44,66 | 0,90% | 15.153.967,00 |
| 23.09.2024 | 44,35 | 44,53 | 43,95 | 44,26 | -0,16% | 18.083.217,00 |
| 20.09.2024 | 43,78 | 44,47 | 43,65 | 44,33 | 0,89% | 52.671.859,00 |
| 19.09.2024 | 43,96 | 43,97 | 43,33 | 43,94 | 0,14% | 23.097.155,00 |
| 18.09.2024 | 44,10 | 44,50 | 43,78 | 43,88 | -0,45% | 16.897.926,00 |
| 17.09.2024 | 44,75 | 44,75 | 43,92 | 44,08 | -2,04% | 18.769.603,00 |
| 16.09.2024 | 44,61 | 45,05 | 44,46 | 45,00 | 1,28% | 24.714.535,00 |
| 13.09.2024 | 43,93 | 44,47 | 43,62 | 44,43 | 1,30% | 20.029.688,00 |
| 12.09.2024 | 43,50 | 43,88 | 43,43 | 43,86 | 0,14% | 18.399.827,00 |
| 11.09.2024 | 43,51 | 43,82 | 42,94 | 43,80 | 0,34% | 22.395.462,00 |
| 10.09.2024 | 42,79 | 43,69 | 42,38 | 43,65 | 2,15% | 36.980.411,00 |
| 09.09.2024 | 41,26 | 42,78 | 41,26 | 42,73 | 3,84% | 27.850.290,00 |
| 06.09.2024 | 41,36 | 41,79 | 41,13 | 41,15 | -0,39% | 18.100.349,00 |
| 05.09.2024 | 41,31 | 41,81 | 40,90 | 41,31 | -0,41% | 28.199.755,00 |
| 04.09.2024 | 43,00 | 43,27 | 41,20 | 41,48 | -3,38% | 31.272.700,00 |
| 03.09.2024 | 41,96 | 42,93 | 41,92 | 42,93 | 2,75% | 23.319.942,00 |
| 30.08.2024 | 41,30 | 41,89 | 41,17 | 41,78 | 1,28% | 20.009.887,00 |
| 29.08.2024 | 41,54 | 41,57 | 41,14 | 41,25 | -0,58% | 17.338.130,00 |
| 28.08.2024 | 41,49 | 41,71 | 41,36 | 41,49 | 0,10% | 12.732.723,00 |
| 27.08.2024 | 41,55 | 41,64 | 41,18 | 41,45 | -0,10% | 9.778.154,00 |
| 26.08.2024 | 41,37 | 41,74 | 41,24 | 41,49 | 0,68% | 10.309.480,00 |
| 23.08.2024 | 40,99 | 41,23 | 40,92 | 41,21 | 0,83% | 11.757.332,00 |
| 22.08.2024 | 41,10 | 41,16 | 40,61 | 40,87 | -0,44% | 13.529.599,00 |
| 21.08.2024 | 40,91 | 41,07 | 40,73 | 41,05 | 0,49% | 13.683.356,00 |
| 20.08.2024 | 40,66 | 40,96 | 40,63 | 40,85 | 0,27% | 8.784.009,00 |
| 19.08.2024 | 40,63 | 40,86 | 40,56 | 40,74 | 0,32% | 9.401.416,00 |
| 16.08.2024 | 40,10 | 40,62 | 40,06 | 40,61 | 1,42% | 13.377.523,00 |
| 15.08.2024 | 40,84 | 40,92 | 40,00 | 40,04 | -2,10% | 17.489.607,00 |
| 14.08.2024 | 40,60 | 41,10 | 40,49 | 40,90 | 0,29% | 10.931.096,00 |
| 13.08.2024 | 40,65 | 40,80 | 40,36 | 40,78 | 0,62% | 15.349.360,00 |
| 12.08.2024 | 40,95 | 41,00 | 40,31 | 40,53 | -0,54% | 11.098.961,00 |
| 09.08.2024 | 40,49 | 40,80 | 40,03 | 40,75 | 0,57% | 11.818.717,00 |
| 08.08.2024 | 40,28 | 40,79 | 40,25 | 40,52 | 0,60% | 13.237.149,00 |
| 07.08.2024 | 40,36 | 40,72 | 40,20 | 40,28 | 0,05% | 12.176.298,00 |
| 06.08.2024 | 39,97 | 40,48 | 39,76 | 40,26 | 1,16% | 18.104.248,00 |
| 05.08.2024 | 40,00 | 40,27 | 39,64 | 39,80 | -2,86% | 26.855.043,00 |
| 02.08.2024 | 41,20 | 41,94 | 40,41 | 40,97 | 0,29% | 26.124.914,00 |
| 01.08.2024 | 40,67 | 41,18 | 40,28 | 40,85 | 0,81% | 18.166.753,00 |