46,750$
3,82%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 25.664.630,00 |
| 14.04.2026 | 44,77 | 45,48 | 44,27 | 45,48 | 0,13% | 31.140.262,00 |
| 13.04.2026 | 46,09 | 46,09 | 45,04 | 45,42 | -1,35% | 32.781.360,00 |
| 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% | 28.808.383,00 |
| 08.04.2026 | 47,87 | 48,16 | 47,12 | 48,04 | -1,19% | 33.491.568,00 |
| 07.04.2026 | 49,23 | 49,23 | 48,53 | 48,62 | -1,08% | 21.744.496,00 |
| 06.04.2026 | 49,40 | 49,73 | 49,03 | 49,15 | -0,51% | 17.193.717,00 |
| 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% | 28.016.873,00 |
| 31.03.2026 | 50,55 | 50,55 | 49,74 | 50,20 | -0,20% | 30.401.878,00 |
| 30.03.2026 | 50,87 | 50,92 | 50,15 | 50,30 | -0,02% | 23.715.225,00 |
| 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% | 24.377.267,00 |
| 25.03.2026 | 50,72 | 50,83 | 50,29 | 50,37 | -1,06% | 21.894.888,00 |
| 24.03.2026 | 50,55 | 51,68 | 50,48 | 50,91 | 0,65% | 19.975.406,00 |
| 23.03.2026 | 50,04 | 50,75 | 49,62 | 50,58 | 1,20% | 25.929.466,00 |
| 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% | 29.757.953,00 |
| 18.03.2026 | 50,37 | 50,48 | 49,38 | 49,59 | -1,84% | 32.940.514,00 |
| 17.03.2026 | 51,13 | 51,30 | 50,36 | 50,52 | -0,88% | 23.754.664,00 |
| 16.03.2026 | 51,36 | 51,46 | 50,75 | 50,97 | -0,80% | 20.017.549,00 |
| 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 | 0,44% | 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 |
| 02.01.2026 | 40,77 | 40,90 | 40,30 | 40,52 | -0,52% | 30.856.805,00 |
| 31.12.2025 | 40,71 | 40,96 | 40,67 | 40,73 | 0,07% | 17.454.795,00 |
| 30.12.2025 | 40,48 | 40,77 | 40,42 | 40,70 | 0,54% | 15.581.264,00 |
| 29.12.2025 | 40,51 | 40,70 | 40,38 | 40,48 | 0,00% | 16.846.716,00 |
| 26.12.2025 | 40,27 | 40,54 | 40,27 | 40,48 | 0,40% | 11.875.428,00 |
| 24.12.2025 | 39,93 | 40,34 | 39,89 | 40,32 | 1,00% | 7.949.481,00 |
| 23.12.2025 | 40,00 | 40,20 | 39,87 | 39,92 | -0,15% | 19.761.773,00 |
| 22.12.2025 | 39,72 | 40,06 | 39,66 | 39,98 | 0,40% | 21.111.551,00 |
| 19.12.2025 | 40,14 | 40,24 | 39,81 | 39,82 | -1,46% | 53.345.067,00 |
| 18.12.2025 | 40,78 | 40,91 | 40,39 | 40,41 | -1,15% | 18.822.580,00 |
| 17.12.2025 | 40,78 | 40,90 | 40,47 | 40,88 | 0,32% | 22.316.144,00 |
| 16.12.2025 | 40,90 | 41,00 | 40,65 | 40,75 | -0,12% | 22.709.806,00 |
| 15.12.2025 | 40,90 | 41,31 | 40,80 | 40,80 | -0,22% | 34.725.786,00 |
| 12.12.2025 | 40,22 | 40,98 | 40,10 | 40,89 | 1,67% | 20.600.041,00 |
| 11.12.2025 | 40,00 | 40,55 | 39,97 | 40,22 | 0,75% | 21.894.995,00 |
| 10.12.2025 | 40,20 | 40,26 | 39,68 | 39,92 | -0,55% | 40.053.434,00 |
| 09.12.2025 | 41,23 | 41,48 | 40,11 | 40,14 | -2,81% | 31.770.612,00 |
| 08.12.2025 | 41,75 | 41,75 | 40,92 | 41,30 | -0,94% | 22.931.984,00 |
| 05.12.2025 | 41,26 | 42,06 | 41,24 | 41,69 | 1,04% | 27.802.678,00 |
| 04.12.2025 | 40,86 | 41,35 | 40,67 | 41,26 | 1,45% | 28.382.293,00 |
| 03.12.2025 | 40,74 | 41,32 | 40,66 | 40,67 | 0,15% | 19.910.722,00 |
| 02.12.2025 | 40,75 | 40,76 | 40,36 | 40,61 | -0,32% | 23.194.051,00 |
| 01.12.2025 | 40,96 | 41,09 | 40,68 | 40,74 | -0,90% | 19.655.930,00 |
| 28.11.2025 | 40,82 | 41,13 | 40,71 | 41,11 | 0,56% | 9.926.252,00 |
| 26.11.2025 | 40,59 | 40,97 | 40,56 | 40,88 | 0,71% | 15.186.121,00 |
| 25.11.2025 | 40,59 | 40,80 | 40,41 | 40,59 | 0,95% | 24.375.259,00 |
| 24.11.2025 | 41,35 | 41,46 | 40,15 | 40,21 | -2,47% | 44.805.084,00 |
| 21.11.2025 | 40,67 | 41,61 | 40,42 | 41,23 | 1,15% | 32.037.559,00 |
| 20.11.2025 | 41,15 | 41,44 | 40,65 | 40,76 | -1,04% | 32.173.641,00 |