43,811$
1,18%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 43,63 | 44,14 | 43,53 | 43,56 | -0,98% | 18.050.016,00 |
| 21.03.2025 | 43,79 | 44,24 | 43,52 | 43,99 | 0,55% | 68.445.518,00 |
| 20.03.2025 | 43,96 | 43,96 | 43,38 | 43,75 | -0,43% | 18.109.265,00 |
| 19.03.2025 | 44,30 | 44,32 | 43,72 | 43,94 | -0,66% | 14.373.277,00 |
| 18.03.2025 | 43,72 | 44,43 | 43,52 | 44,23 | 1,33% | 16.254.396,00 |
| 17.03.2025 | 43,59 | 43,82 | 43,09 | 43,65 | 0,18% | 15.560.924,00 |
| 14.03.2025 | 43,16 | 43,77 | 43,01 | 43,57 | -0,32% | 17.432.087,00 |
| 13.03.2025 | 42,77 | 43,82 | 42,77 | 43,71 | 2,63% | 30.708.583,00 |
| 12.03.2025 | 42,10 | 42,89 | 41,17 | 42,59 | -1,93% | 49.650.796,00 |
| 11.03.2025 | 43,24 | 43,91 | 42,64 | 43,43 | -6,58% | 64.142.308,00 |
| 10.03.2025 | 46,06 | 47,36 | 46,06 | 46,49 | 0,93% | 39.836.986,00 |
| 07.03.2025 | 44,30 | 46,20 | 44,30 | 46,06 | 4,14% | 44.992.096,00 |
| 06.03.2025 | 43,00 | 44,32 | 42,86 | 44,23 | 3,24% | 22.845.898,00 |
| 05.03.2025 | 42,78 | 43,35 | 42,38 | 42,84 | -0,07% | 18.038.372,00 |
| 04.03.2025 | 44,00 | 44,48 | 42,82 | 42,87 | -2,28% | 32.627.504,00 |
| 03.03.2025 | 42,96 | 43,87 | 42,93 | 43,87 | 1,79% | 22.333.981,00 |
| 28.02.2025 | 43,43 | 43,76 | 42,61 | 43,10 | -0,39% | 25.197.534,00 |
| 27.02.2025 | 43,08 | 43,42 | 42,89 | 43,27 | 0,21% | 19.212.253,00 |
| 26.02.2025 | 43,54 | 43,65 | 42,77 | 43,18 | -1,21% | 18.651.414,00 |
| 25.02.2025 | 43,58 | 43,97 | 43,50 | 43,71 | 0,90% | 24.356.924,00 |
| 24.02.2025 | 42,75 | 43,63 | 42,57 | 43,32 | 1,31% | 27.560.550,00 |
| 21.02.2025 | 42,43 | 43,23 | 42,17 | 42,76 | 0,64% | 25.465.139,00 |
| 20.02.2025 | 42,00 | 42,53 | 41,88 | 42,49 | 1,14% | 19.771.748,00 |
| 19.02.2025 | 41,35 | 42,05 | 41,28 | 42,01 | 1,97% | 21.039.592,00 |
| 18.02.2025 | 40,88 | 41,22 | 40,61 | 41,20 | 0,51% | 16.357.712,00 |
| 14.02.2025 | 41,14 | 41,29 | 40,94 | 40,99 | -0,12% | 12.438.162,00 |
| 13.02.2025 | 40,61 | 41,11 | 40,42 | 41,04 | 1,26% | 17.056.684,00 |
| 12.02.2025 | 40,49 | 40,60 | 40,15 | 40,53 | 0,10% | 14.440.250,00 |
| 11.02.2025 | 39,98 | 40,52 | 39,82 | 40,49 | 1,35% | 15.182.650,00 |
| 10.02.2025 | 40,02 | 40,14 | 39,82 | 39,95 | 0,18% | 16.737.456,00 |
| 07.02.2025 | 39,96 | 40,11 | 39,57 | 39,88 | -0,15% | 15.754.822,00 |
| 06.02.2025 | 40,23 | 40,29 | 39,67 | 39,94 | -0,47% | 15.370.555,00 |
| 05.02.2025 | 40,13 | 40,31 | 39,81 | 40,13 | 0,80% | 16.830.456,00 |
| 04.02.2025 | 39,78 | 39,88 | 39,60 | 39,81 | -0,43% | 19.190.176,00 |
| 03.02.2025 | 39,31 | 40,12 | 39,15 | 39,98 | 1,50% | 27.967.116,00 |
| 31.01.2025 | 39,57 | 39,94 | 39,29 | 39,39 | -0,20% | 45.185.371,00 |
| 30.01.2025 | 40,35 | 40,35 | 39,16 | 39,47 | -2,01% | 27.913.473,00 |
| 29.01.2025 | 40,82 | 40,88 | 40,05 | 40,28 | -0,30% | 24.238.081,00 |
| 28.01.2025 | 40,60 | 40,81 | 40,36 | 40,40 | -0,59% | 21.031.887,00 |
| 27.01.2025 | 40,08 | 40,81 | 40,05 | 40,64 | 2,78% | 35.520.268,00 |
| 24.01.2025 | 40,11 | 40,68 | 39,37 | 39,54 | 0,92% | 37.123.879,00 |
| 23.01.2025 | 39,24 | 39,40 | 39,08 | 39,18 | 0,59% | 25.153.547,00 |
| 22.01.2025 | 38,89 | 39,34 | 38,59 | 38,95 | -0,18% | 31.488.927,00 |
| 21.01.2025 | 38,87 | 39,58 | 38,79 | 39,02 | 0,62% | 25.717.600,00 |
| 17.01.2025 | 38,42 | 38,97 | 38,35 | 38,78 | 1,15% | 24.082.097,00 |
| 16.01.2025 | 38,13 | 38,34 | 37,94 | 38,34 | 0,42% | 24.678.306,00 |
| 15.01.2025 | 38,30 | 38,59 | 38,07 | 38,18 | -0,26% | 27.817.068,00 |
| 14.01.2025 | 38,33 | 38,35 | 37,83 | 38,28 | 0,42% | 15.740.091,00 |