39,390$
-0,20%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 26.686.471,00 |
| 29.01.2025 | 40,82 | 40,88 | 40,05 | 40,28 | -0,30% | 20.211.757,00 |
| 28.01.2025 | 40,61 | 40,81 | 40,36 | 40,40 | -0,59% | 18.077.604,00 |
| 27.01.2025 | 40,08 | 40,81 | 40,05 | 40,64 | 2,78% | 32.686.403,00 |
| 24.01.2025 | 40,11 | 40,68 | 39,37 | 39,54 | 0,92% | 37.123.879,00 |
| 23.01.2025 | 39,22 | 39,40 | 39,08 | 39,18 | 0,59% | 23.180.020,00 |
| 22.01.2025 | 38,89 | 39,34 | 38,59 | 38,95 | -0,18% | 29.151.466,00 |
| 21.01.2025 | 38,87 | 39,58 | 38,79 | 39,02 | 0,62% | 22.652.063,00 |
| 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% | 24.551.860,00 |
| 15.01.2025 | 38,30 | 38,59 | 38,07 | 38,18 | -0,26% | 27.761.490,00 |
| 14.01.2025 | 38,33 | 38,35 | 37,83 | 38,28 | 0,42% | 15.671.627,00 |
| 13.01.2025 | 37,95 | 38,15 | 37,74 | 38,12 | 0,82% | 19.699.336,00 |
| 10.01.2025 | 38,18 | 38,23 | 37,59 | 37,81 | -2,90% | 27.338.366,00 |
| 08.01.2025 | 38,91 | 38,99 | 38,44 | 38,94 | 0,05% | 22.901.604,00 |
| 07.01.2025 | 39,71 | 39,98 | 38,83 | 38,92 | -1,74% | 31.407.998,00 |
| 06.01.2025 | 40,26 | 40,33 | 39,58 | 39,61 | -1,61% | 26.968.999,00 |
| 03.01.2025 | 40,32 | 40,63 | 40,11 | 40,26 | 0,12% | 15.229.858,00 |
| 02.01.2025 | 40,03 | 40,56 | 39,98 | 40,21 | 0,55% | 20.028.035,00 |
| 31.12.2024 | 39,64 | 40,03 | 39,55 | 39,99 | 0,98% | 13.549.928,00 |
| 30.12.2024 | 39,80 | 39,84 | 39,40 | 39,60 | -0,80% | 15.539.458,00 |
| 27.12.2024 | 39,86 | 40,16 | 39,65 | 39,92 | -0,10% | 15.168.115,00 |
| 26.12.2024 | 39,83 | 40,17 | 39,74 | 39,96 | 0,40% | 12.881.276,00 |
| 24.12.2024 | 39,90 | 39,96 | 39,47 | 39,80 | -0,35% | 11.712.157,00 |
| 23.12.2024 | 39,93 | 40,13 | 39,83 | 39,94 | 0,03% | 21.070.332,00 |
| 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% | 17.490.611,00 |
| 18.12.2024 | 40,70 | 41,05 | 40,21 | 40,24 | -1,32% | 18.197.402,00 |
| 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% | 30.037.771,00 |
| 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% | 11.149.398,00 |
| 11.12.2024 | 42,19 | 42,46 | 41,89 | 41,99 | -0,73% | 13.718.924,00 |
| 10.12.2024 | 42,37 | 42,65 | 42,07 | 42,30 | -0,14% | 16.164.990,00 |
| 09.12.2024 | 42,47 | 43,10 | 42,16 | 42,36 | -0,02% | 15.389.607,00 |
| 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% | 15.901.535,00 |
| 04.12.2024 | 43,74 | 43,78 | 42,41 | 42,52 | -2,99% | 21.026.885,00 |
| 03.12.2024 | 43,86 | 44,42 | 43,70 | 43,83 | -0,05% | 15.335.024,00 |
| 02.12.2024 | 44,30 | 44,32 | 43,52 | 43,85 | -1,11% | 12.517.991,00 |
| 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% | 16.955.531,00 |
| 25.11.2024 | 43,34 | 44,05 | 43,31 | 43,98 | 1,92% | 27.996.737,00 |
| 22.11.2024 | 42,60 | 43,34 | 42,34 | 43,15 | 1,52% | 17.017.421,00 |
| 21.11.2024 | 42,33 | 42,75 | 42,01 | 42,51 | 0,68% | 1.461.212,00 |
| 20.11.2024 | 42,00 | 42,28 | 41,75 | 42,22 | 0,69% | 14.681.303,00 |
| 19.11.2024 | 42,21 | 42,23 | 41,80 | 41,93 | -0,76% | 9.733.754,00 |
| 18.11.2024 | 41,73 | 42,58 | 41,67 | 42,25 | 1,44% | 17.288.032,00 |
| 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% | 13.133.130,00 |
| 13.11.2024 | 40,40 | 41,40 | 40,31 | 41,14 | 1,83% | 19.310.440,00 |
| 12.11.2024 | 40,42 | 40,60 | 40,07 | 40,40 | -0,10% | 15.752.979,00 |
| 11.11.2024 | 40,47 | 40,88 | 40,41 | 40,44 | -0,10% | 16.260.433,00 |
| 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% | 23.933.901,00 |
| 06.11.2024 | 41,44 | 41,67 | 40,93 | 41,16 | -0,24% | 21.816.103,00 |
| 05.11.2024 | 41,01 | 41,27 | 40,83 | 41,26 | 0,49% | 12.261.004,00 |
| 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% | 31.054.546,00 |
| 30.10.2024 | 41,33 | 41,51 | 41,12 | 41,28 | -0,12% | 16.350.765,00 |
| 29.10.2024 | 41,32 | 41,68 | 41,29 | 41,33 | -0,70% | 14.992.761,00 |
| 28.10.2024 | 41,45 | 41,78 | 41,39 | 41,62 | 0,58% | 13.508.710,00 |
| 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% | 23.435.920,00 |
| 23.10.2024 | 41,86 | 42,90 | 41,76 | 42,86 | 3,28% | 27.023.298,00 |
| 22.10.2024 | 41,90 | 42,64 | 40,75 | 41,50 | -5,03% | 41.796.396,00 |
| 21.10.2024 | 44,05 | 44,20 | 43,60 | 43,70 | -0,66% | 18.660.314,00 |
| 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% | 10.228.994,00 |
| 16.10.2024 | 43,74 | 44,10 | 43,66 | 43,91 | 0,39% | 9.426.776,00 |
| 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% | 9.485.851,00 |
| 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% | 12.331.000,00 |
| 09.10.2024 | 44,06 | 44,25 | 43,81 | 44,11 | 0,23% | 12.504.762,00 |
| 08.10.2024 | 44,00 | 44,15 | 43,69 | 44,01 | 0,39% | 10.786.555,00 |
| 07.10.2024 | 44,08 | 44,14 | 43,77 | 43,84 | -0,77% | 12.832.614,00 |
| 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% | 12.221.527,00 |
| 02.10.2024 | 45,13 | 45,28 | 44,87 | 45,05 | -0,35% | 11.951.644,00 |
| 01.10.2024 | 44,96 | 45,24 | 44,66 | 45,21 | 0,67% | 17.368.108,00 |
| 30.09.2024 | 45,13 | 45,36 | 44,79 | 44,91 | 0,04% | 13.365.538,00 |
| 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% | 15.276.118,00 |
| 25.09.2024 | 44,80 | 44,88 | 44,42 | 44,55 | -0,25% | 21.648.281,00 |
| 24.09.2024 | 44,21 | 44,79 | 44,13 | 44,66 | 0,90% | 14.923.234,00 |
| 23.09.2024 | 44,35 | 44,53 | 43,95 | 44,26 | -0,16% | 17.982.020,00 |
| 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% | 23.056.156,00 |
| 18.09.2024 | 44,10 | 44,50 | 43,78 | 43,88 | -0,45% | 16.873.744,00 |
| 17.09.2024 | 44,75 | 44,75 | 43,92 | 44,08 | -2,04% | 18.665.239,00 |
| 16.09.2024 | 44,61 | 45,05 | 44,46 | 45,00 | 1,28% | 22.370.341,00 |
| 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% | 18.312.011,00 |
| 11.09.2024 | 43,51 | 43,82 | 42,94 | 43,80 | 0,34% | 21.794.904,00 |
| 10.09.2024 | 42,79 | 43,69 | 42,38 | 43,65 | 2,15% | 35.377.942,00 |
| 09.09.2024 | 41,26 | 42,78 | 41,26 | 42,73 | 3,84% | 27.639.986,00 |