45,375$
1,13%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 45,25 | 46,11 | 45,00 | 45,37 | 1,11% | 23.121.422,00 |
| 04.06.2026 | 47,14 | 47,34 | 44,30 | 44,87 | -3,82% | 33.072.494,00 |
| 03.06.2026 | 47,45 | 47,55 | 46,14 | 46,65 | -2,55% | 27.861.864,00 |
| 02.06.2026 | 47,78 | 48,14 | 47,27 | 47,87 | 0,29% | 14.902.862,00 |
| 01.06.2026 | 47,50 | 48,04 | 47,47 | 47,73 | -0,17% | 14.647.721,00 |
| 29.05.2026 | 48,06 | 48,16 | 47,34 | 47,81 | -0,42% | 40.410.945,00 |
| 28.05.2026 | 48,48 | 48,49 | 47,77 | 48,01 | -0,48% | 20.714.114,00 |
| 27.05.2026 | 48,43 | 48,96 | 48,12 | 48,24 | -0,52% | 15.109.823,00 |
| 26.05.2026 | 48,29 | 48,69 | 47,86 | 48,49 | 0,29% | 23.019.677,00 |
| 22.05.2026 | 48,50 | 48,52 | 48,05 | 48,35 | 0,17% | 14.723.376,00 |
| 21.05.2026 | 47,61 | 48,28 | 47,38 | 48,27 | 0,94% | 15.841.927,00 |
| 20.05.2026 | 47,73 | 48,09 | 47,49 | 47,82 | 0,17% | 16.714.597,00 |
| 19.05.2026 | 46,81 | 47,79 | 46,79 | 47,74 | 2,10% | 24.593.810,00 |
| 18.05.2026 | 46,60 | 47,02 | 45,81 | 46,76 | 0,84% | 25.427.440,00 |
| 15.05.2026 | 47,48 | 47,49 | 46,34 | 46,37 | -1,47% | 23.356.622,00 |
| 14.05.2026 | 47,46 | 47,50 | 46,91 | 47,06 | -0,32% | 16.585.109,00 |
| 13.05.2026 | 47,89 | 48,28 | 47,17 | 47,21 | -1,50% | 21.212.810,00 |
| 12.05.2026 | 47,70 | 48,18 | 47,27 | 47,93 | 1,48% | 18.131.938,00 |
| 11.05.2026 | 47,50 | 47,99 | 46,97 | 47,23 | 0,02% | 18.560.051,00 |
| 08.05.2026 | 47,21 | 47,46 | 46,95 | 47,22 | 0,28% | 16.349.778,00 |
| 07.05.2026 | 47,23 | 47,65 | 47,06 | 47,09 | -0,74% | 18.839.581,00 |
| 06.05.2026 | 47,17 | 47,61 | 46,91 | 47,44 | 0,21% | 19.336.358,00 |
| 05.05.2026 | 47,54 | 47,79 | 47,20 | 47,34 | -0,48% | 15.148.075,00 |
| 04.05.2026 | 47,82 | 47,88 | 47,33 | 47,57 | -1,12% | 18.080.072,00 |
| 01.05.2026 | 48,29 | 48,49 | 47,81 | 48,11 | 0,17% | 24.123.034,00 |
| 30.04.2026 | 46,86 | 48,05 | 46,83 | 48,03 | 3,05% | 34.708.759,00 |
| 29.04.2026 | 47,18 | 47,53 | 46,26 | 46,61 | -1,33% | 24.195.676,00 |
| 28.04.2026 | 47,99 | 48,18 | 46,60 | 47,24 | 0,30% | 28.369.816,00 |
| 27.04.2026 | 47,43 | 48,65 | 46,74 | 47,10 | 1,55% | 37.920.060,00 |
| 24.04.2026 | 47,06 | 47,34 | 46,38 | 46,38 | -1,78% | 26.602.327,00 |
| 23.04.2026 | 46,48 | 47,52 | 46,30 | 47,22 | 2,70% | 22.750.193,00 |
| 22.04.2026 | 45,88 | 46,15 | 45,17 | 45,98 | -0,63% | 22.129.516,00 |
| 21.04.2026 | 46,52 | 47,02 | 46,13 | 46,27 | -0,37% | 28.978.416,00 |
| 20.04.2026 | 46,59 | 46,97 | 46,26 | 46,44 | -0,24% | 16.608.142,00 |
| 17.04.2026 | 46,24 | 46,89 | 46,08 | 46,55 | -0,49% | 20.004.735,00 |
| 16.04.2026 | 45,23 | 46,86 | 45,04 | 46,78 | 3,89% | 26.004.136,00 |
| 15.04.2026 | 45,33 | 45,39 | 44,93 | 45,03 | -0,99% | 26.230.278,00 |
| 14.04.2026 | 44,77 | 45,48 | 44,27 | 45,48 | 0,13% | 31.187.375,00 |
| 13.04.2026 | 46,09 | 46,09 | 45,04 | 45,42 | -1,35% | 32.920.880,00 |
| 10.04.2026 | 47,09 | 47,10 | 45,95 | 46,04 | -3,64% | 25.248.610,00 |
| 09.04.2026 | 47,81 | 48,17 | 47,26 | 47,78 | -0,54% | 29.376.860,00 |
| 08.04.2026 | 47,87 | 48,16 | 47,12 | 48,04 | -1,19% | 34.143.157,00 |
| 07.04.2026 | 49,23 | 49,23 | 48,53 | 48,62 | -1,08% | 21.945.898,00 |
| 06.04.2026 | 49,40 | 49,73 | 49,03 | 49,15 | -0,51% | 17.542.708,00 |
| 02.04.2026 | 49,83 | 49,90 | 49,28 | 49,40 | 0,02% | 22.737.823,00 |
| 01.04.2026 | 50,07 | 50,17 | 49,17 | 49,39 | -1,61% | 28.398.947,00 |
| 31.03.2026 | 50,55 | 50,55 | 49,74 | 50,20 | -0,20% | 30.514.922,00 |
| 30.03.2026 | 50,87 | 50,92 | 50,15 | 50,30 | -0,02% | 23.797.565,00 |
| 27.03.2026 | 51,00 | 51,45 | 50,28 | 50,31 | -0,85% | 26.273.376,00 |
| 26.03.2026 | 50,57 | 51,25 | 50,43 | 50,74 | 0,73% | 24.423.283,00 |
| 25.03.2026 | 50,72 | 50,83 | 50,29 | 50,37 | -1,06% | 21.920.214,00 |
| 24.03.2026 | 50,55 | 51,68 | 50,48 | 50,91 | 0,65% | 20.264.600,00 |
| 23.03.2026 | 50,04 | 50,75 | 49,62 | 50,58 | 1,20% | 26.390.329,00 |
| 20.03.2026 | 49,74 | 50,46 | 49,49 | 49,98 | 1,01% | 67.321.764,00 |
| 19.03.2026 | 49,59 | 50,29 | 48,91 | 49,48 | -0,22% | 31.234.719,00 |
| 18.03.2026 | 50,37 | 50,48 | 49,38 | 49,59 | -1,84% | 32.972.510,00 |
| 17.03.2026 | 51,13 | 51,30 | 50,36 | 50,52 | -0,88% | 23.765.205,00 |
| 16.03.2026 | 51,36 | 51,46 | 50,75 | 50,97 | -0,80% | 20.017.548,00 |
| 13.03.2026 | 50,95 | 51,67 | 50,95 | 51,38 | 1,48% | 21.780.864,00 |
| 12.03.2026 | 50,44 | 50,95 | 49,81 | 50,63 | -0,10% | 26.296.085,00 |
| 11.03.2026 | 50,87 | 50,88 | 50,06 | 50,68 | -0,06% | 21.560.013,00 |
| 10.03.2026 | 50,31 | 50,82 | 50,02 | 50,71 | 0,52% | 20.018.474,00 |
| 09.03.2026 | 51,00 | 51,10 | 50,36 | 50,45 | -1,31% | 28.985.998,00 |
| 06.03.2026 | 51,09 | 51,25 | 50,41 | 51,12 | -0,12% | 23.465.990,00 |
| 05.03.2026 | 50,97 | 51,32 | 50,34 | 51,18 | -0,04% | 27.485.339,00 |
| 04.03.2026 | 50,41 | 51,41 | 50,15 | 51,20 | 0,65% | 22.529.955,00 |
| 03.03.2026 | 49,73 | 51,10 | 49,37 | 50,87 | 1,78% | 30.892.331,00 |
| 02.03.2026 | 49,98 | 50,26 | 49,63 | 49,98 | -0,32% | 23.680.090,00 |
| 27.02.2026 | 49,36 | 50,15 | 49,23 | 50,14 | 2,56% | 34.289.218,00 |
| 26.02.2026 | 49,26 | 49,49 | 48,87 | 48,89 | -0,69% | 23.628.849,00 |
| 25.02.2026 | 49,65 | 49,85 | 49,17 | 49,23 | -1,26% | 21.381.037,00 |
| 24.02.2026 | 49,78 | 50,08 | 49,39 | 49,86 | 0,36% | 23.531.047,00 |
| 23.02.2026 | 49,35 | 50,48 | 49,25 | 49,68 | 0,87% | 30.090.577,00 |
| 20.02.2026 | 49,03 | 49,34 | 48,53 | 49,25 | 1,25% | 25.456.729,00 |
| 19.02.2026 | 48,89 | 49,15 | 48,49 | 48,64 | 1,23% | 26.530.555,00 |
| 18.02.2026 | 48,64 | 48,95 | 47,83 | 48,05 | -1,80% | 29.318.149,00 |
| 17.02.2026 | 49,30 | 49,50 | 48,78 | 48,93 | -0,16% | 24.327.477,00 |
| 13.02.2026 | 49,16 | 49,43 | 48,63 | 49,01 | -0,91% | 31.998.466,00 |
| 12.02.2026 | 48,90 | 50,24 | 48,90 | 49,46 | 1,00% | 56.131.123,00 |
| 11.02.2026 | 47,18 | 49,14 | 47,17 | 48,97 | 3,33% | 48.933.102,00 |
| 10.02.2026 | 47,02 | 47,79 | 46,77 | 47,39 | 0,79% | 32.146.953,00 |
| 09.02.2026 | 46,16 | 47,07 | 45,82 | 47,02 | 1,53% | 26.954.792,00 |
| 06.02.2026 | 46,97 | 47,25 | 46,06 | 46,31 | -1,68% | 36.094.609,00 |
| 05.02.2026 | 47,21 | 47,58 | 46,65 | 47,10 | 0,19% | 42.866.476,00 |
| 04.02.2026 | 46,78 | 47,55 | 46,17 | 47,01 | 1,64% | 46.213.110,00 |
| 03.02.2026 | 44,64 | 46,76 | 44,50 | 46,25 | 3,68% | 60.299.140,00 |
| 02.02.2026 | 44,58 | 45,48 | 43,88 | 44,61 | 0,20% | 64.539.378,00 |
| 30.01.2026 | 42,01 | 44,63 | 41,38 | 44,52 | 11,83% | 123.584.682,00 |
| 29.01.2026 | 39,58 | 40,30 | 39,48 | 39,81 | 1,01% | 44.347.545,00 |
| 28.01.2026 | 39,41 | 39,86 | 39,36 | 39,41 | 0,23% | 24.412.505,00 |
| 27.01.2026 | 39,66 | 39,68 | 39,19 | 39,32 | -0,76% | 26.108.759,00 |
| 26.01.2026 | 39,68 | 39,80 | 39,53 | 39,62 | 0,25% | 21.081.842,00 |
| 23.01.2026 | 39,45 | 39,56 | 39,06 | 39,52 | 0,10% | 21.849.366,00 |
| 22.01.2026 | 39,32 | 39,69 | 39,25 | 39,48 | 0,61% | 18.880.535,00 |
| 21.01.2026 | 39,10 | 39,32 | 38,96 | 39,24 | 0,41% | 21.158.848,00 |
| 20.01.2026 | 38,89 | 39,22 | 38,68 | 39,08 | -0,04% | 30.650.863,00 |
| 19.01.2026 | 39,14 | 39,30 | 39,09 | 39,10 | 0,48% | - |
| 16.01.2026 | 39,10 | 39,35 | 38,90 | 38,91 | -1,14% | 38.980.226,00 |
| 15.01.2026 | 39,83 | 39,86 | 39,24 | 39,36 | -1,18% | 26.483.046,00 |
| 14.01.2026 | 39,11 | 39,85 | 39,10 | 39,83 | 2,10% | 25.588.345,00 |