40,778€
-1,17%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 41,91 | 42,21 | 41,14 | 41,26 | -1,84% | 10.968,00 |
| 01.04.2025 | 42,05 | 42,21 | 41,82 | 42,04 | -0,05% | 12.288,00 |
| 31.03.2025 | 41,42 | 42,39 | 41,26 | 42,06 | 1,57% | 35.278,00 |
| 28.03.2025 | 41,67 | 41,92 | 41,41 | 41,41 | -0,59% | 9.570,00 |
| 27.03.2025 | 41,33 | 41,89 | 40,97 | 41,65 | 1,45% | 27.188,00 |
| 26.03.2025 | 40,34 | 41,17 | 40,25 | 41,06 | 2,15% | 13.657,00 |
| 25.03.2025 | 40,40 | 40,55 | 39,98 | 40,19 | -0,61% | 10.536,00 |
| 24.03.2025 | 40,72 | 40,92 | 40,32 | 40,44 | -0,88% | 10.355,00 |
| 21.03.2025 | 40,25 | 40,80 | 40,06 | 40,80 | 1,00% | 7.088,00 |
| 20.03.2025 | 40,37 | 40,76 | 40,05 | 40,39 | -0,01% | 7.896,00 |
| 19.03.2025 | 40,55 | 40,78 | 40,20 | 40,40 | -0,28% | 9.945,00 |
| 18.03.2025 | 40,01 | 40,58 | 39,90 | 40,51 | 1,11% | 17.623,00 |
| 17.03.2025 | 39,91 | 40,14 | 39,57 | 40,07 | -0,16% | 13.414,00 |
| 14.03.2025 | 40,56 | 40,56 | 39,55 | 40,13 | -0,58% | 12.329,00 |
| 13.03.2025 | 38,94 | 40,37 | 38,93 | 40,37 | 2,87% | 41.537,00 |
| 12.03.2025 | 39,85 | 40,20 | 37,82 | 39,24 | -1,60% | 62.735,00 |
| 11.03.2025 | 42,90 | 42,90 | 39,03 | 39,88 | -7,37% | 75.417,00 |
| 10.03.2025 | 42,35 | 43,68 | 42,14 | 43,06 | 1,19% | 53.905,00 |
| 07.03.2025 | 41,07 | 42,55 | 40,64 | 42,55 | 3,69% | 41.066,00 |
| 06.03.2025 | 39,57 | 41,04 | 39,46 | 41,04 | 3,49% | 22.913,00 |
| 05.03.2025 | 40,46 | 40,80 | 39,34 | 39,65 | -1,86% | 36.610,00 |
| 04.03.2025 | 41,76 | 42,25 | 40,40 | 40,40 | -3,52% | 44.903,00 |
| 03.03.2025 | 41,50 | 41,88 | 40,75 | 41,88 | 0,95% | 23.133,00 |
| 28.02.2025 | 41,37 | 42,00 | 41,05 | 41,48 | 0,12% | 24.710,00 |
| 27.02.2025 | 41,14 | 41,70 | 41,05 | 41,43 | 0,73% | 17.771,00 |
| 26.02.2025 | 41,99 | 41,99 | 40,64 | 41,13 | -1,05% | 20.952,00 |
| 25.02.2025 | 41,23 | 41,83 | 41,00 | 41,57 | 0,46% | 30.334,00 |
| 24.02.2025 | 41,13 | 41,66 | 40,79 | 41,38 | 0,91% | 34.929,00 |
| 21.02.2025 | 40,49 | 41,33 | 40,23 | 41,00 | 1,36% | 43.471,00 |
| 20.02.2025 | 40,12 | 40,45 | 40,00 | 40,45 | 0,40% | 18.931,00 |
| 19.02.2025 | 39,50 | 40,29 | 39,37 | 40,29 | 2,06% | 23.730,00 |
| 18.02.2025 | 39,60 | 39,77 | 38,92 | 39,48 | 0,36% | 17.558,00 |
| 17.02.2025 | 39,40 | 39,70 | 39,06 | 39,34 | 0,58% | 24.328,00 |
| 14.02.2025 | 39,36 | 39,49 | 39,01 | 39,11 | -0,60% | 16.790,00 |
| 13.02.2025 | 39,07 | 39,36 | 38,83 | 39,35 | 0,85% | 39.886,00 |
| 12.02.2025 | 39,15 | 39,53 | 38,81 | 39,02 | -0,10% | 24.778,00 |
| 11.02.2025 | 38,76 | 39,10 | 38,57 | 39,06 | 0,64% | 23.913,00 |
| 10.02.2025 | 38,95 | 38,97 | 38,60 | 38,81 | 0,74% | 41.862,00 |
| 07.02.2025 | 38,55 | 38,86 | 38,13 | 38,52 | 0,31% | 39.114,00 |
| 06.02.2025 | 38,63 | 38,92 | 38,27 | 38,40 | -0,19% | 21.025,00 |
| 05.02.2025 | 38,30 | 38,61 | 38,19 | 38,48 | 0,25% | 26.660,00 |
| 04.02.2025 | 38,94 | 38,94 | 38,19 | 38,38 | -1,26% | 21.949,00 |
| 03.02.2025 | 38,24 | 39,05 | 38,01 | 38,87 | 2,34% | 37.590,00 |
| 31.01.2025 | 38,14 | 38,46 | 37,89 | 37,98 | 0,21% | 21.689,00 |
| 30.01.2025 | 38,85 | 38,90 | 37,59 | 37,90 | -1,99% | 33.715,00 |
| 29.01.2025 | 38,85 | 39,16 | 38,42 | 38,67 | -0,10% | 16.923,00 |
| 28.01.2025 | 38,69 | 39,09 | 38,69 | 38,71 | -0,32% | 25.504,00 |
| 27.01.2025 | 37,60 | 38,90 | 37,45 | 38,84 | 2,92% | 33.667,00 |
| 24.01.2025 | 37,68 | 38,62 | 37,08 | 37,74 | 0,37% | 49.865,00 |
| 23.01.2025 | 37,55 | 37,83 | 37,38 | 37,60 | 0,33% | 18.893,00 |
| 22.01.2025 | 37,51 | 37,72 | 37,05 | 37,47 | 0,09% | 26.334,00 |
| 21.01.2025 | 37,82 | 38,06 | 37,43 | 37,44 | -0,95% | 21.698,00 |
| 20.01.2025 | 37,75 | 37,98 | 37,58 | 37,80 | -0,01% | 19.046,00 |
| 17.01.2025 | 37,36 | 37,90 | 37,18 | 37,80 | 1,57% | 23.747,00 |
| 16.01.2025 | 37,12 | 37,26 | 36,90 | 37,22 | 0,31% | 17.507,00 |
| 15.01.2025 | 37,10 | 37,36 | 37,00 | 37,10 | -0,24% | 26.177,00 |
| 14.01.2025 | 37,36 | 37,36 | 36,85 | 37,19 | 0,01% | 16.165,00 |
| 13.01.2025 | 37,10 | 37,35 | 37,00 | 37,19 | 0,83% | 25.987,00 |
| 10.01.2025 | 37,70 | 37,81 | 36,66 | 36,88 | -3,77% | 51.590,00 |
| 09.01.2025 | 37,95 | 38,67 | 37,76 | 38,33 | 1,50% | 23.524,00 |
| 08.01.2025 | 37,93 | 38,08 | 37,37 | 37,76 | 0,27% | 31.719,00 |
| 07.01.2025 | 38,25 | 38,46 | 37,57 | 37,66 | -1,26% | 43.252,00 |
| 06.01.2025 | 39,64 | 39,70 | 38,14 | 38,14 | -2,33% | 43.183,00 |
| 03.01.2025 | 39,46 | 39,51 | 38,94 | 39,05 | -0,48% | 24.598,00 |
| 02.01.2025 | 38,74 | 39,52 | 38,68 | 39,24 | 2,82% | 27.311,00 |
| 30.12.2024 | 38,34 | 38,60 | 38,12 | 38,17 | -0,44% | 11.339,00 |
| 27.12.2024 | 38,52 | 38,57 | 38,04 | 38,34 | 0,08% | 29.125,00 |
| 23.12.2024 | 38,53 | 38,67 | 38,31 | 38,31 | -0,27% | 27.263,00 |
| 20.12.2024 | 38,42 | 38,76 | 38,29 | 38,41 | -0,63% | 15.022,00 |
| 19.12.2024 | 38,95 | 39,25 | 38,38 | 38,66 | -1,26% | 17.197,00 |
| 18.12.2024 | 38,86 | 39,42 | 38,80 | 39,15 | 0,46% | 26.517,00 |
| 17.12.2024 | 38,87 | 39,52 | 38,80 | 38,97 | 0,18% | 16.986,00 |
| 16.12.2024 | 40,32 | 40,34 | 38,82 | 38,90 | -3,47% | 37.682,00 |
| 13.12.2024 | 40,05 | 40,42 | 39,86 | 40,30 | 0,57% | 11.794,00 |
| 12.12.2024 | 40,05 | 40,34 | 39,76 | 40,07 | 0,06% | 16.443,00 |
| 11.12.2024 | 40,32 | 40,50 | 39,97 | 40,05 | -0,50% | 13.281,00 |
| 10.12.2024 | 40,11 | 40,57 | 40,03 | 40,25 | 0,10% | 19.330,00 |
| 09.12.2024 | 40,04 | 40,75 | 39,90 | 40,21 | 0,50% | 14.743,00 |
| 06.12.2024 | 40,31 | 40,44 | 39,76 | 40,01 | -0,70% | 15.182,00 |
| 05.12.2024 | 40,41 | 40,70 | 40,01 | 40,29 | -0,53% | 20.412,00 |
| 04.12.2024 | 41,82 | 41,86 | 40,40 | 40,50 | -2,80% | 15.425,00 |
| 03.12.2024 | 41,88 | 42,24 | 41,49 | 41,67 | -0,25% | 12.732,00 |
| 02.12.2024 | 41,80 | 42,32 | 41,62 | 41,77 | 0,02% | 17.731,00 |
| 29.11.2024 | 42,01 | 42,18 | 41,01 | 41,76 | -0,84% | 20.294,00 |
| 28.11.2024 | 42,25 | 42,49 | 41,66 | 42,12 | 0,05% | 9.219,00 |
| 27.11.2024 | 42,24 | 42,44 | 41,94 | 42,10 | -0,78% | 15.707,00 |
| 26.11.2024 | 41,70 | 42,44 | 41,58 | 42,43 | 1,28% | 26.488,00 |
| 25.11.2024 | 41,34 | 41,99 | 41,10 | 41,89 | 1,23% | 33.282,00 |
| 22.11.2024 | 40,70 | 41,59 | 40,49 | 41,38 | 1,88% | 33.251,00 |
| 21.11.2024 | 39,91 | 40,75 | 39,91 | 40,62 | 1,54% | 17.622,00 |
| 20.11.2024 | 39,61 | 40,17 | 39,30 | 40,00 | 0,96% | 23.784,00 |
| 19.11.2024 | 39,94 | 40,11 | 39,50 | 39,62 | -0,58% | 10.144,00 |
| 18.11.2024 | 39,50 | 40,29 | 39,08 | 39,85 | 0,66% | 15.849,00 |
| 15.11.2024 | 38,67 | 39,60 | 38,48 | 39,59 | 1,71% | 14.047,00 |
| 14.11.2024 | 39,10 | 39,33 | 38,79 | 38,93 | -0,06% | 15.808,00 |
| 13.11.2024 | 37,86 | 39,05 | 37,86 | 38,95 | 2,18% | 17.969,00 |
| 12.11.2024 | 37,92 | 38,32 | 37,78 | 38,12 | 0,45% | 16.689,00 |
| 11.11.2024 | 37,81 | 38,41 | 37,81 | 37,95 | 0,45% | 18.487,00 |
| 08.11.2024 | 37,61 | 38,05 | 37,58 | 37,78 | 0,43% | 19.931,00 |
| 07.11.2024 | 38,48 | 38,65 | 37,55 | 37,62 | -1,94% | 21.169,00 |