43,830$
-0,27%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 43,95 | 44,06 | 43,48 | 43,80 | -0,33% | - |
| 30.09.2025 | 43,24 | 43,97 | 43,19 | 43,95 | 1,62% | 24.399.131,00 |
| 29.09.2025 | 43,60 | 43,65 | 43,09 | 43,25 | -0,83% | 15.854.456,00 |
| 26.09.2025 | 43,65 | 43,71 | 43,45 | 43,61 | 0,60% | 12.456.193,00 |
| 25.09.2025 | 43,24 | 43,77 | 43,24 | 43,35 | 0,39% | 19.012.228,00 |
| 24.09.2025 | 43,20 | 43,39 | 42,96 | 43,18 | -0,39% | 21.162.384,00 |
| 23.09.2025 | 43,16 | 43,38 | 42,96 | 43,35 | 0,44% | 16.796.402,00 |
| 22.09.2025 | 43,38 | 43,52 | 42,98 | 43,16 | -0,74% | 18.507.717,00 |
| 19.09.2025 | 43,79 | 43,79 | 43,46 | 43,48 | -0,44% | 29.164.228,00 |
| 18.09.2025 | 43,88 | 43,95 | 43,58 | 43,67 | -1,22% | 16.507.265,00 |
| 17.09.2025 | 43,89 | 44,41 | 43,86 | 44,21 | 1,07% | 14.413.989,00 |
| 16.09.2025 | 43,87 | 43,95 | 43,30 | 43,74 | -0,30% | 16.173.593,00 |
| 15.09.2025 | 44,07 | 44,25 | 43,77 | 43,87 | -0,23% | 15.034.712,00 |
| 12.09.2025 | 44,01 | 44,09 | 43,77 | 43,97 | -0,39% | 13.723.465,00 |
| 11.09.2025 | 43,61 | 44,15 | 43,51 | 44,14 | 1,49% | 15.510.569,00 |
| 10.09.2025 | 43,49 | 43,67 | 43,01 | 43,49 | -0,18% | 14.807.828,00 |
| 09.09.2025 | 43,36 | 43,74 | 43,35 | 43,57 | 0,58% | 15.595.515,00 |
| 08.09.2025 | 42,89 | 43,60 | 42,89 | 43,32 | -2,39% | 30.158.361,00 |
| 05.09.2025 | 44,10 | 44,47 | 44,02 | 44,38 | 0,45% | 13.406.698,00 |
| 04.09.2025 | 44,07 | 44,42 | 43,93 | 44,18 | 1,01% | 14.480.479,00 |
| 03.09.2025 | 43,50 | 43,74 | 42,88 | 43,74 | -0,14% | 21.828.544,00 |
| 02.09.2025 | 44,16 | 44,48 | 43,51 | 43,80 | -0,97% | 21.123.691,00 |
| 29.08.2025 | 43,97 | 44,29 | 43,93 | 44,23 | 0,68% | 14.792.708,00 |
| 28.08.2025 | 44,10 | 44,19 | 43,69 | 43,93 | -0,77% | 15.842.822,00 |
| 27.08.2025 | 44,05 | 44,28 | 43,88 | 44,27 | 0,71% | 12.046.589,00 |
| 26.08.2025 | 44,13 | 44,42 | 43,75 | 43,96 | -0,61% | 17.328.229,00 |
| 25.08.2025 | 44,44 | 44,48 | 43,96 | 44,23 | -0,47% | 16.021.218,00 |
| 22.08.2025 | 45,15 | 45,43 | 44,25 | 44,44 | -1,31% | 19.123.748,00 |
| 21.08.2025 | 44,98 | 45,21 | 44,87 | 45,03 | -0,07% | 11.866.792,00 |
| 20.08.2025 | 45,08 | 45,75 | 44,95 | 45,06 | 0,27% | 20.982.065,00 |
| 19.08.2025 | 44,51 | 45,07 | 44,47 | 44,94 | 1,24% | 17.944.202,00 |
| 18.08.2025 | 44,35 | 44,60 | 44,22 | 44,39 | 0,34% | 12.692.126,00 |
| 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 |