37,785€
4,44%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 37,15 | 38,05 | 36,91 | 38,00 | 2,05% | 400,00 |
| 30.05.2024 | 36,02 | 37,30 | 36,00 | 37,23 | 2,85% | 150,00 |
| 29.05.2024 | 36,14 | 36,43 | 36,04 | 36,20 | -0,14% | 1.310,00 |
| 28.05.2024 | 36,98 | 37,07 | 36,08 | 36,25 | -1,69% | 370,00 |
| 27.05.2024 | 36,70 | 37,04 | 36,38 | 36,88 | 0,70% | 925,00 |
| 24.05.2024 | 36,47 | 36,63 | 36,31 | 36,62 | 0,41% | 2.260,00 |
| 23.05.2024 | 36,67 | 36,98 | 36,20 | 36,47 | -0,86% | 435,00 |
| 22.05.2024 | 36,51 | 37,05 | 36,44 | 36,79 | 0,73% | 916,00 |
| 21.05.2024 | 36,91 | 37,07 | 36,20 | 36,52 | -1,19% | 42,00 |
| 20.05.2024 | 36,86 | 37,09 | 36,84 | 36,96 | 0,27% | 2.887,00 |
| 17.05.2024 | 37,07 | 37,35 | 36,64 | 36,86 | -0,53% | 5.700,00 |
| 16.05.2024 | 37,23 | 37,44 | 36,90 | 37,05 | -0,46% | - |
| 15.05.2024 | 37,42 | 37,71 | 37,18 | 37,22 | -0,52% | 1.280,00 |
| 14.05.2024 | 37,58 | 37,79 | 37,38 | 37,42 | -0,44% | 2.430,00 |
| 13.05.2024 | 37,66 | 37,78 | 37,12 | 37,58 | 0,24% | 620,00 |
| 10.05.2024 | 36,95 | 37,53 | 36,83 | 37,49 | 1,57% | 80,00 |
| 09.05.2024 | 36,65 | 36,94 | 36,61 | 36,91 | 0,47% | 1,00 |
| 08.05.2024 | 36,52 | 36,81 | 36,36 | 36,74 | 0,52% | 380,00 |
| 07.05.2024 | 36,44 | 36,71 | 36,30 | 36,55 | 0,04% | 1.200,00 |
| 06.05.2024 | 36,29 | 36,54 | 36,07 | 36,53 | 1,16% | 1.216,00 |
| 03.05.2024 | 36,43 | 36,43 | 35,96 | 36,12 | -0,48% | 50,00 |
| 02.05.2024 | 36,66 | 36,95 | 36,14 | 36,29 | -1,94% | 629,00 |
| 30.04.2024 | 37,36 | 37,56 | 36,87 | 37,01 | -1,06% | 180,00 |
| 29.04.2024 | 37,10 | 38,12 | 37,00 | 37,40 | 0,79% | 1.188,00 |
| 26.04.2024 | 36,59 | 37,39 | 36,32 | 37,11 | 1,50% | 144,00 |
| 25.04.2024 | 36,83 | 37,24 | 36,37 | 36,56 | -0,92% | 100,00 |
| 24.04.2024 | 37,16 | 37,71 | 36,42 | 36,90 | -0,49% | 430,00 |
| 23.04.2024 | 36,31 | 37,35 | 36,23 | 37,08 | 2,30% | 1.064,00 |
| 22.04.2024 | 38,25 | 39,40 | 36,21 | 36,24 | -4,63% | 215,00 |
| 19.04.2024 | 37,41 | 38,19 | 37,41 | 38,00 | 0,83% | 622,00 |
| 18.04.2024 | 37,34 | 37,73 | 37,13 | 37,69 | 1,15% | 75,00 |
| 17.04.2024 | 37,52 | 37,56 | 37,10 | 37,26 | -0,49% | 177,00 |
| 16.04.2024 | 37,75 | 37,81 | 37,25 | 37,45 | -0,77% | 160,00 |
| 15.04.2024 | 37,36 | 37,90 | 37,25 | 37,74 | 1,09% | 550,00 |
| 12.04.2024 | 37,45 | 37,83 | 37,31 | 37,33 | -0,23% | - |
| 11.04.2024 | 37,75 | 37,78 | 37,42 | 37,42 | -0,76% | 1.657,00 |
| 10.04.2024 | 37,66 | 37,81 | 37,14 | 37,70 | 0,44% | - |
| 09.04.2024 | 37,89 | 38,20 | 37,35 | 37,54 | -2,37% | 5.120,00 |
| 08.04.2024 | 38,88 | 39,13 | 38,42 | 38,45 | -1,12% | 284,00 |
| 05.04.2024 | 39,25 | 39,37 | 38,50 | 38,89 | -0,77% | 253,00 |
| 04.04.2024 | 39,62 | 39,95 | 39,18 | 39,19 | -0,90% | 250,00 |
| 03.04.2024 | 39,45 | 40,00 | 39,34 | 39,54 | 0,06% | 2.596,00 |
| 02.04.2024 | 39,46 | 39,66 | 39,03 | 39,52 | 1,71% | 1.365,00 |
| 28.03.2024 | 38,34 | 39,07 | 38,34 | 38,86 | 1,32% | 5.160,00 |
| 27.03.2024 | 37,80 | 38,62 | 37,75 | 38,35 | 1,68% | 15,00 |
| 26.03.2024 | 37,63 | 37,85 | 37,52 | 37,71 | 0,36% | 250,00 |
| 25.03.2024 | 37,25 | 37,70 | 37,25 | 37,58 | 0,68% | 538,00 |
| 22.03.2024 | 37,35 | 37,76 | 37,04 | 37,32 | -0,03% | 260,00 |
| 21.03.2024 | 36,66 | 37,37 | 36,60 | 37,34 | 1,74% | 2.990,00 |
| 20.03.2024 | 36,79 | 37,10 | 36,55 | 36,70 | -0,30% | - |
| 19.03.2024 | 36,69 | 36,89 | 36,68 | 36,81 | 0,61% | 1.875,00 |
| 18.03.2024 | 36,34 | 36,75 | 36,07 | 36,58 | 0,86% | 430,00 |
| 15.03.2024 | 36,60 | 36,87 | 35,95 | 36,27 | -0,64% | 161,00 |
| 14.03.2024 | 36,80 | 36,90 | 36,16 | 36,50 | -0,74% | 1.082,00 |
| 13.03.2024 | 36,71 | 37,04 | 36,57 | 36,78 | 0,07% | 60,00 |
| 12.03.2024 | 36,77 | 36,91 | 36,59 | 36,75 | 0,05% | 1.290,00 |
| 11.03.2024 | 36,11 | 36,81 | 36,07 | 36,73 | 1,68% | 252,00 |
| 08.03.2024 | 36,13 | 36,40 | 35,95 | 36,12 | 0,07% | 460,00 |
| 07.03.2024 | 36,60 | 36,96 | 35,99 | 36,10 | -1,48% | 825,00 |
| 06.03.2024 | 37,20 | 37,38 | 36,51 | 36,64 | -1,39% | 45,00 |
| 05.03.2024 | 37,04 | 37,68 | 36,82 | 37,16 | 0,08% | 1.200,00 |
| 04.03.2024 | 37,05 | 37,27 | 36,40 | 37,13 | 0,35% | 4.715,00 |
| 01.03.2024 | 37,07 | 37,18 | 36,78 | 37,00 | -0,04% | - |
| 29.02.2024 | 36,99 | 37,23 | 36,81 | 37,01 | 0,02% | 20,00 |
| 28.02.2024 | 36,86 | 37,10 | 36,80 | 37,01 | 0,48% | 155,00 |
| 27.02.2024 | 36,58 | 36,86 | 36,39 | 36,83 | 0,67% | 300,00 |
| 26.02.2024 | 37,51 | 37,72 | 36,37 | 36,58 | -2,66% | 264,00 |
| 23.02.2024 | 37,60 | 38,02 | 37,34 | 37,58 | -0,11% | 258,00 |
| 22.02.2024 | 37,87 | 38,01 | 37,12 | 37,62 | -1,01% | 200,00 |
| 21.02.2024 | 37,42 | 38,01 | 37,33 | 38,01 | 1,44% | 218,00 |
| 20.02.2024 | 37,47 | 37,82 | 37,19 | 37,47 | 0,14% | - |
| 19.02.2024 | 37,63 | 37,74 | 37,35 | 37,42 | -0,39% | - |
| 16.02.2024 | 37,66 | 37,77 | 36,97 | 37,56 | -0,37% | 209,00 |
| 15.02.2024 | 37,50 | 37,74 | 37,28 | 37,70 | 0,75% | 3.000,00 |
| 14.02.2024 | 37,44 | 37,81 | 37,26 | 37,42 | -0,17% | 100,00 |
| 13.02.2024 | 37,25 | 37,76 | 37,06 | 37,48 | 0,70% | - |
| 12.02.2024 | 36,50 | 37,27 | 36,48 | 37,22 | 1,09% | 600,00 |
| 09.02.2024 | 37,04 | 37,25 | 36,43 | 36,82 | -0,55% | 12,00 |
| 08.02.2024 | 37,49 | 37,70 | 36,67 | 37,03 | -1,35% | 268,00 |
| 07.02.2024 | 38,18 | 38,34 | 37,47 | 37,53 | -1,78% | 1.107,00 |
| 06.02.2024 | 38,46 | 38,70 | 38,10 | 38,21 | -0,78% | 1.179,00 |
| 05.02.2024 | 38,93 | 39,21 | 38,42 | 38,51 | -1,30% | 157,00 |
| 02.02.2024 | 39,09 | 39,36 | 38,70 | 39,02 | -0,15% | 3.194,00 |
| 01.02.2024 | 39,32 | 39,48 | 38,79 | 39,08 | -0,29% | 668,00 |
| 31.01.2024 | 39,24 | 39,33 | 38,50 | 39,20 | 0,09% | 881,00 |
| 30.01.2024 | 38,79 | 39,27 | 38,53 | 39,16 | 0,86% | 659,00 |
| 29.01.2024 | 39,03 | 39,23 | 38,59 | 38,83 | -0,60% | 2.025,00 |
| 26.01.2024 | 38,74 | 39,12 | 38,50 | 39,06 | 0,12% | 373,00 |
| 25.01.2024 | 37,98 | 39,01 | 37,67 | 39,01 | 2,80% | 755,00 |
| 24.01.2024 | 38,86 | 38,86 | 37,85 | 37,95 | -2,51% | 2.667,00 |
| 23.01.2024 | 36,30 | 38,93 | 36,21 | 38,93 | 7,03% | 3.782,00 |
| 22.01.2024 | 36,05 | 36,50 | 35,95 | 36,37 | 0,73% | 200,00 |
| 19.01.2024 | 35,80 | 36,18 | 35,57 | 36,11 | 0,82% | 150,00 |
| 18.01.2024 | 35,60 | 35,90 | 35,41 | 35,81 | 0,26% | 610,00 |
| 17.01.2024 | 35,99 | 36,30 | 35,45 | 35,72 | -1,18% | 900,00 |
| 16.01.2024 | 35,14 | 36,20 | 35,12 | 36,15 | 2,92% | 425,00 |
| 15.01.2024 | 35,10 | 35,17 | 34,70 | 35,12 | -0,25% | 320,00 |
| 12.01.2024 | 34,55 | 35,33 | 34,47 | 35,21 | 1,89% | 184,00 |
| 11.01.2024 | 35,64 | 35,74 | 34,27 | 34,56 | -3,00% | 110,00 |
| 10.01.2024 | 35,67 | 35,83 | 35,35 | 35,63 | -0,27% | 938,00 |