44,035€
-0,45%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 43,89 | 44,31 | 43,55 | 43,72 | -1,17% | - |
| 05.03.2026 | 43,99 | 44,25 | 43,40 | 44,24 | 0,42% | 11.508,00 |
| 04.03.2026 | 43,54 | 44,05 | 43,15 | 44,05 | 0,57% | 33.974,00 |
| 03.03.2026 | 42,77 | 44,00 | 42,51 | 43,80 | 2,53% | 74.548,00 |
| 02.03.2026 | 42,10 | 42,93 | 41,80 | 42,72 | 0,99% | 95.651,00 |
| 27.02.2026 | 41,43 | 42,34 | 41,10 | 42,30 | 2,04% | 20.701,00 |
| 26.02.2026 | 41,75 | 41,84 | 41,44 | 41,46 | -0,60% | 29.384,00 |
| 25.02.2026 | 42,31 | 42,31 | 41,66 | 41,71 | -1,41% | 16.943,00 |
| 24.02.2026 | 42,09 | 42,44 | 41,92 | 42,30 | 0,37% | 12.690,00 |
| 23.02.2026 | 41,99 | 42,77 | 41,50 | 42,15 | 0,85% | 30.155,00 |
| 20.02.2026 | 41,35 | 41,85 | 41,22 | 41,79 | 1,38% | 17.824,00 |
| 19.02.2026 | 40,65 | 41,83 | 40,62 | 41,22 | 1,24% | 14.742,00 |
| 18.02.2026 | 41,23 | 41,39 | 40,61 | 40,72 | -1,64% | 22.762,00 |
| 17.02.2026 | 41,39 | 41,83 | 41,03 | 41,40 | 0,01% | 21.008,00 |
| 16.02.2026 | 41,31 | 41,58 | 40,93 | 41,39 | 0,21% | 19.567,00 |
| 13.02.2026 | 41,42 | 41,72 | 40,98 | 41,31 | -0,63% | 27.654,00 |
| 12.02.2026 | 41,21 | 42,30 | 40,91 | 41,57 | 1,03% | 67.735,00 |
| 11.02.2026 | 39,75 | 41,39 | 39,66 | 41,14 | 3,39% | 53.525,00 |
| 10.02.2026 | 39,43 | 40,15 | 39,24 | 39,79 | 0,85% | 36.514,00 |
| 09.02.2026 | 39,10 | 39,50 | 38,44 | 39,46 | 0,82% | 24.031,00 |
| 06.02.2026 | 39,90 | 40,06 | 38,96 | 39,14 | -1,97% | 74.813,00 |
| 05.02.2026 | 39,62 | 40,30 | 39,38 | 39,92 | 0,45% | 53.840,00 |
| 04.02.2026 | 39,00 | 40,22 | 38,75 | 39,74 | 1,47% | 88.258,00 |
| 03.02.2026 | 37,50 | 39,54 | 37,40 | 39,17 | 3,46% | 120.545,00 |
| 02.02.2026 | 36,94 | 38,30 | 36,82 | 37,86 | 0,85% | 125.588,00 |
| 30.01.2026 | 33,43 | 37,65 | 33,13 | 37,54 | 12,41% | 229.079,00 |
| 29.01.2026 | 33,00 | 33,79 | 32,91 | 33,39 | 1,24% | 35.952,00 |
| 28.01.2026 | 32,86 | 33,44 | 32,65 | 32,98 | 0,89% | 67.962,00 |
| 27.01.2026 | 33,32 | 33,53 | 32,55 | 32,69 | -2,13% | 59.404,00 |
| 26.01.2026 | 33,40 | 33,50 | 33,27 | 33,40 | 0,24% | 21.815,00 |
| 23.01.2026 | 33,58 | 33,79 | 33,28 | 33,32 | -0,94% | 22.993,00 |
| 22.01.2026 | 33,69 | 33,82 | 33,48 | 33,64 | 0,13% | 26.388,00 |
| 21.01.2026 | 33,47 | 33,63 | 33,28 | 33,59 | 0,80% | 24.230,00 |
| 20.01.2026 | 34,32 | 34,32 | 33,01 | 33,33 | -1,14% | 57.147,00 |
| 19.01.2026 | 33,64 | 33,80 | 33,41 | 33,71 | 0,33% | 75.697,00 |
| 16.01.2026 | 33,93 | 34,24 | 33,59 | 33,60 | -0,94% | 60.089,00 |
| 15.01.2026 | 34,19 | 34,32 | 33,85 | 33,92 | -0,67% | 24.771,00 |
| 14.01.2026 | 33,54 | 34,26 | 33,52 | 34,15 | 1,85% | 48.034,00 |
| 13.01.2026 | 34,23 | 34,29 | 33,32 | 33,53 | -1,79% | 76.518,00 |
| 12.01.2026 | 34,44 | 34,44 | 33,92 | 34,14 | -1,92% | 67.093,00 |
| 09.01.2026 | 34,95 | 35,07 | 34,66 | 34,81 | 0,00% | 37.610,00 |
| 08.01.2026 | 34,53 | 34,96 | 34,26 | 34,81 | 1,43% | 30.665,00 |
| 07.01.2026 | 34,61 | 34,85 | 34,22 | 34,32 | -0,42% | 47.080,00 |
| 06.01.2026 | 34,36 | 34,56 | 34,22 | 34,47 | 0,42% | 46.705,00 |
| 05.01.2026 | 34,81 | 34,85 | 34,02 | 34,32 | -0,52% | 56.030,00 |
| 02.01.2026 | 34,86 | 34,94 | 34,40 | 34,50 | 0,13% | 47.766,00 |
| 30.12.2025 | 34,31 | 34,58 | 34,31 | 34,46 | 0,12% | 15.570,00 |
| 29.12.2025 | 34,40 | 34,54 | 34,24 | 34,42 | 1,56% | 41.086,00 |
| 23.12.2025 | 33,94 | 34,17 | 33,86 | 33,89 | -0,47% | 25.352,00 |
| 22.12.2025 | 34,18 | 34,19 | 33,78 | 34,05 | -0,01% | 68.545,00 |
| 19.12.2025 | 34,51 | 34,70 | 34,05 | 34,05 | -1,30% | 40.031,00 |
| 18.12.2025 | 34,80 | 34,87 | 34,50 | 34,50 | -1,02% | 19.443,00 |
| 17.12.2025 | 34,67 | 34,87 | 34,50 | 34,86 | 0,53% | 35.789,00 |
| 16.12.2025 | 34,90 | 35,07 | 34,59 | 34,67 | -0,37% | 17.784,00 |
| 15.12.2025 | 34,98 | 35,10 | 34,76 | 34,80 | 0,03% | 22.876,00 |
| 12.12.2025 | 34,49 | 34,89 | 34,21 | 34,79 | 1,34% | 32.814,00 |
| 11.12.2025 | 34,25 | 34,49 | 34,13 | 34,33 | 0,45% | 29.246,00 |
| 10.12.2025 | 34,69 | 34,74 | 34,01 | 34,18 | -1,06% | 46.883,00 |
| 09.12.2025 | 35,54 | 35,60 | 34,54 | 34,54 | -2,75% | 33.400,00 |
| 08.12.2025 | 35,90 | 35,95 | 35,20 | 35,52 | -1,21% | 30.660,00 |
| 05.12.2025 | 35,48 | 36,10 | 35,28 | 35,95 | 1,51% | 21.329,00 |
| 04.12.2025 | 34,91 | 35,49 | 34,84 | 35,42 | 1,61% | 24.464,00 |
| 03.12.2025 | 35,03 | 35,41 | 34,78 | 34,86 | -0,41% | 16.422,00 |
| 02.12.2025 | 35,01 | 35,22 | 34,79 | 35,00 | -0,38% | 20.608,00 |
| 01.12.2025 | 35,41 | 35,54 | 35,00 | 35,14 | -0,96% | 22.980,00 |
| 28.11.2025 | 35,51 | 35,51 | 35,20 | 35,48 | 0,00% | 19.408,00 |
| 27.11.2025 | 35,34 | 35,69 | 35,16 | 35,48 | 0,81% | 7.783,00 |
| 26.11.2025 | 35,19 | 35,38 | 35,04 | 35,19 | 0,23% | 11.400,00 |
| 25.11.2025 | 34,86 | 35,25 | 34,86 | 35,11 | 0,60% | 10.724,00 |
| 24.11.2025 | 35,94 | 35,98 | 34,87 | 34,90 | -2,73% | 21.641,00 |
| 21.11.2025 | 35,49 | 36,10 | 35,12 | 35,88 | 1,57% | 36.498,00 |
| 20.11.2025 | 35,84 | 35,90 | 35,33 | 35,33 | -1,55% | 22.594,00 |
| 19.11.2025 | 35,82 | 36,00 | 35,51 | 35,88 | 0,41% | 65.661,00 |
| 18.11.2025 | 35,40 | 35,80 | 35,25 | 35,74 | 0,86% | 21.609,00 |
| 17.11.2025 | 35,41 | 35,61 | 35,20 | 35,43 | 0,20% | 14.822,00 |
| 14.11.2025 | 35,39 | 35,70 | 35,04 | 35,36 | -0,06% | 24.549,00 |
| 13.11.2025 | 35,17 | 35,80 | 35,07 | 35,38 | 0,45% | 35.440,00 |
| 12.11.2025 | 35,20 | 35,35 | 35,02 | 35,22 | 0,20% | 24.809,00 |
| 11.11.2025 | 34,60 | 35,16 | 34,41 | 35,15 | 2,20% | 32.188,00 |
| 10.11.2025 | 34,70 | 34,76 | 34,25 | 34,40 | -0,45% | 31.691,00 |
| 07.11.2025 | 34,50 | 34,80 | 34,31 | 34,55 | 0,22% | 21.244,00 |
| 06.11.2025 | 34,50 | 34,55 | 34,15 | 34,48 | -0,12% | 20.165,00 |
| 05.11.2025 | 34,38 | 34,59 | 34,14 | 34,52 | 0,83% | 19.199,00 |
| 04.11.2025 | 34,17 | 34,56 | 34,13 | 34,23 | 0,10% | 18.694,00 |
| 03.11.2025 | 34,60 | 34,69 | 33,77 | 34,20 | -1,07% | 29.064,00 |
| 31.10.2025 | 33,78 | 34,66 | 33,46 | 34,57 | 2,16% | 45.670,00 |
| 30.10.2025 | 34,70 | 34,80 | 33,50 | 33,84 | -2,41% | 39.087,00 |
| 29.10.2025 | 33,88 | 35,44 | 33,47 | 34,67 | 2,56% | 67.712,00 |
| 28.10.2025 | 33,66 | 33,88 | 33,50 | 33,81 | 0,31% | 43.898,00 |
| 27.10.2025 | 33,55 | 33,78 | 33,23 | 33,70 | 0,87% | 61.581,00 |
| 24.10.2025 | 33,36 | 33,47 | 33,08 | 33,41 | 0,98% | 59.191,00 |
| 23.10.2025 | 34,29 | 34,48 | 33,09 | 33,09 | -3,77% | 87.649,00 |
| 22.10.2025 | 34,93 | 35,19 | 33,69 | 34,38 | -1,06% | 40.561,00 |
| 21.10.2025 | 35,12 | 35,21 | 34,55 | 34,75 | -0,66% | 28.588,00 |
| 20.10.2025 | 34,98 | 35,06 | 34,66 | 34,98 | 0,59% | 22.932,00 |
| 17.10.2025 | 34,52 | 34,86 | 34,31 | 34,78 | 0,40% | 18.836,00 |
| 16.10.2025 | 34,64 | 34,79 | 34,39 | 34,64 | 0,03% | 26.579,00 |
| 15.10.2025 | 35,10 | 35,10 | 34,61 | 34,63 | -0,82% | 27.875,00 |
| 14.10.2025 | 34,30 | 34,91 | 34,06 | 34,91 | 1,47% | 31.147,00 |
| 13.10.2025 | 34,50 | 34,62 | 34,06 | 34,41 | 0,16% | 62.838,00 |