50,520$
0,14%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 50,91 | 51,10 | 50,36 | 50,45 | -1,31% | 74.807,00 |
| 06.03.2026 | 51,09 | 51,25 | 50,41 | 51,12 | -0,12% | 74.807,00 |
| 05.03.2026 | 50,97 | 51,32 | 50,34 | 51,18 | -0,04% | 27.485.236,00 |
| 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 | 0,44% | 30.650.863,00 |
| 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 | 39,12 | 39,85 | 39,10 | 39,83 | 2,10% | 25.714.683,00 |
| 13.01.2026 | 39,84 | 39,92 | 38,80 | 39,01 | -2,08% | 37.255.494,00 |
| 12.01.2026 | 39,82 | 40,06 | 39,51 | 39,84 | -1,53% | 31.259.309,00 |
| 09.01.2026 | 40,57 | 40,76 | 40,29 | 40,46 | -0,27% | 32.108.607,00 |
| 08.01.2026 | 40,17 | 40,73 | 10,60 | 40,57 | 1,10% | 28.103.001,00 |
| 07.01.2026 | 40,55 | 40,80 | 39,99 | 40,13 | -0,42% | 26.834.101,00 |
| 06.01.2026 | 40,34 | 40,46 | 39,99 | 40,30 | 0,17% | 32.758.409,00 |
| 05.01.2026 | 40,43 | 40,52 | 39,83 | 40,23 | -0,72% | 43.091.710,00 |