38,848€
1,32%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,39 | 39,07 | 38,31 | 38,85 | 1,32% | 873,00 |
27.03.2024 | 37,74 | 38,61 | 37,74 | 38,34 | 1,67% | 1.139,00 |
26.03.2024 | 37,61 | 37,86 | 37,52 | 37,71 | 0,19% | 1.686,00 |
25.03.2024 | 37,12 | 37,71 | 37,12 | 37,64 | 1,18% | 735,00 |
22.03.2024 | 37,34 | 37,76 | 37,04 | 37,20 | -0,35% | 363,00 |
21.03.2024 | 36,74 | 37,38 | 36,58 | 37,34 | 1,79% | 684,00 |
20.03.2024 | 36,81 | 37,10 | 36,55 | 36,68 | -0,33% | 1.742,00 |
19.03.2024 | 36,69 | 36,88 | 36,66 | 36,80 | 0,42% | 484,00 |
18.03.2024 | 36,30 | 36,76 | 36,07 | 36,65 | 1,02% | 684,00 |
15.03.2024 | 36,64 | 36,85 | 35,95 | 36,28 | -0,60% | 1.384,00 |
14.03.2024 | 36,80 | 36,92 | 36,17 | 36,50 | -0,79% | 91,00 |
13.03.2024 | 36,76 | 37,04 | 36,58 | 36,79 | 0,09% | 81,00 |
12.03.2024 | 36,75 | 36,91 | 36,59 | 36,76 | -0,02% | 1.079,00 |
11.03.2024 | 36,18 | 36,82 | 36,07 | 36,76 | 1,66% | 871,00 |
08.03.2024 | 36,13 | 36,40 | 35,95 | 36,16 | 0,19% | 780,00 |
07.03.2024 | 36,68 | 36,97 | 35,99 | 36,09 | -1,55% | 612,00 |
06.03.2024 | 37,21 | 37,38 | 36,51 | 36,66 | -1,44% | - |
05.03.2024 | 37,15 | 37,68 | 36,82 | 37,20 | 0,16% | 627,00 |
04.03.2024 | 37,09 | 37,27 | 36,41 | 37,14 | 0,22% | 1.381,00 |
01.03.2024 | 37,03 | 37,17 | 36,78 | 37,06 | 0,11% | 860,00 |
29.02.2024 | 36,96 | 37,20 | 36,82 | 37,02 | 0,14% | 636,00 |
28.02.2024 | 36,84 | 37,10 | 36,52 | 36,97 | 0,39% | 1.068,00 |
27.02.2024 | 36,52 | 36,87 | 36,39 | 36,83 | 0,80% | 281,00 |
26.02.2024 | 37,47 | 37,68 | 36,37 | 36,54 | -2,75% | 556,00 |
23.02.2024 | 37,65 | 38,03 | 37,34 | 37,57 | -0,19% | 329,00 |
22.02.2024 | 37,95 | 37,98 | 37,13 | 37,64 | -0,82% | 855,00 |
21.02.2024 | 37,43 | 38,01 | 37,33 | 37,95 | 1,38% | 855,00 |
20.02.2024 | 37,42 | 37,82 | 37,18 | 37,44 | 0,04% | 980,00 |
19.02.2024 | 38,05 | 38,22 | 37,38 | 37,42 | -0,34% | 825,00 |
16.02.2024 | 37,66 | 37,76 | 36,97 | 37,55 | -0,28% | 412,00 |
15.02.2024 | 37,43 | 37,75 | 37,29 | 37,65 | 0,54% | 265,00 |
14.02.2024 | 37,52 | 37,81 | 37,26 | 37,45 | -0,19% | 632,00 |
13.02.2024 | 37,18 | 37,76 | 37,06 | 37,52 | 0,86% | 125,00 |
12.02.2024 | 36,95 | 37,27 | 36,48 | 37,20 | 0,97% | 662,00 |
09.02.2024 | 37,08 | 37,27 | 36,43 | 36,85 | -0,62% | 444,00 |
08.02.2024 | 37,51 | 37,70 | 36,66 | 37,08 | -1,16% | 2.179,00 |
07.02.2024 | 38,17 | 38,34 | 37,47 | 37,51 | -1,75% | 899,00 |
06.02.2024 | 38,54 | 38,70 | 38,10 | 38,18 | -0,70% | 499,00 |
05.02.2024 | 38,91 | 39,21 | 38,42 | 38,45 | -1,45% | 704,00 |
02.02.2024 | 39,11 | 39,36 | 38,70 | 39,02 | -0,23% | 1.755,00 |
01.02.2024 | 39,22 | 39,50 | 38,80 | 39,11 | -0,28% | 1.924,00 |
31.01.2024 | 39,22 | 39,34 | 38,40 | 39,22 | 0,26% | 1.245,00 |
30.01.2024 | 38,84 | 39,28 | 38,53 | 39,12 | 0,81% | 362,00 |
29.01.2024 | 39,02 | 39,23 | 38,58 | 38,81 | -0,57% | 1.313,00 |
26.01.2024 | 38,98 | 39,11 | 38,51 | 39,03 | 0,12% | 2.661,00 |
25.01.2024 | 37,94 | 39,03 | 37,69 | 38,98 | 2,87% | 2.620,00 |
24.01.2024 | 38,92 | 38,93 | 37,85 | 37,90 | -2,61% | 8.990,00 |
23.01.2024 | 36,49 | 38,94 | 36,20 | 38,91 | 6,81% | 11.942,00 |
22.01.2024 | 36,05 | 36,50 | 35,95 | 36,43 | 1,08% | 951,00 |
19.01.2024 | 35,85 | 36,18 | 35,58 | 36,04 | 0,62% | 3,00 |
18.01.2024 | 35,72 | 35,90 | 35,41 | 35,82 | 0,32% | 622,00 |
17.01.2024 | 36,15 | 36,30 | 35,46 | 35,70 | -1,16% | 2.768,00 |
16.01.2024 | 35,20 | 36,21 | 35,12 | 36,12 | 2,75% | 1.986,00 |
15.01.2024 | 35,20 | 35,20 | 34,68 | 35,16 | -0,05% | 2.046,00 |
12.01.2024 | 34,73 | 35,34 | 34,45 | 35,17 | 1,34% | 1.517,00 |
11.01.2024 | 35,64 | 35,73 | 34,26 | 34,71 | -2,53% | 1.168,00 |
10.01.2024 | 35,77 | 35,85 | 35,33 | 35,61 | -0,27% | 225,00 |
09.01.2024 | 36,65 | 36,65 | 35,44 | 35,71 | -2,46% | 3.387,00 |
08.01.2024 | 36,82 | 36,87 | 36,03 | 36,61 | -0,41% | 5.259,00 |
05.01.2024 | 36,18 | 36,86 | 35,90 | 36,76 | 1,71% | 1.534,00 |
04.01.2024 | 35,97 | 36,38 | 35,94 | 36,14 | 0,56% | 2.246,00 |
03.01.2024 | 35,57 | 36,42 | 35,56 | 35,94 | 1,16% | 7.813,00 |
02.01.2024 | 34,03 | 35,58 | 34,03 | 35,53 | 4,48% | 4.874,00 |
29.12.2023 | 33,92 | 34,05 | 33,88 | 34,01 | 0,27% | 600,00 |
28.12.2023 | 33,61 | 33,97 | 33,51 | 33,91 | 0,97% | 1.282,00 |
27.12.2023 | 34,03 | 34,03 | 33,50 | 33,59 | -1,21% | 1.752,00 |
22.12.2023 | 33,99 | 34,27 | 33,88 | 34,00 | 0,07% | 2.178,00 |
21.12.2023 | 34,22 | 34,39 | 33,86 | 33,98 | -0,38% | 95,00 |
20.12.2023 | 34,25 | 34,54 | 34,10 | 34,11 | -0,28% | 672,00 |
19.12.2023 | 34,51 | 34,66 | 34,16 | 34,20 | -0,75% | 99,00 |
18.12.2023 | 34,31 | 34,60 | 34,13 | 34,46 | 0,47% | 419,00 |
15.12.2023 | 34,48 | 34,91 | 34,15 | 34,30 | -0,46% | 582,00 |
14.12.2023 | 34,02 | 34,57 | 33,89 | 34,46 | 1,34% | 1.375,00 |
13.12.2023 | 34,59 | 34,66 | 33,77 | 34,01 | -1,67% | 1.320,00 |
12.12.2023 | 34,96 | 35,06 | 34,43 | 34,58 | -1,09% | 2.381,00 |
11.12.2023 | 35,54 | 35,74 | 34,88 | 34,96 | -1,57% | 1.879,00 |
08.12.2023 | 35,78 | 36,01 | 35,36 | 35,52 | -0,71% | 2.059,00 |
07.12.2023 | 35,78 | 35,86 | 35,49 | 35,78 | 0,03% | 953,00 |
06.12.2023 | 35,61 | 36,01 | 35,28 | 35,77 | 0,51% | 2.929,00 |
05.12.2023 | 35,11 | 35,73 | 34,99 | 35,59 | 1,39% | 2.049,00 |
04.12.2023 | 35,55 | 35,69 | 35,09 | 35,10 | -1,06% | 4.308,00 |
01.12.2023 | 35,13 | 35,58 | 35,12 | 35,48 | 0,82% | 1.721,00 |
30.11.2023 | 34,45 | 35,31 | 34,36 | 35,19 | 2,13% | 1.780,00 |
29.11.2023 | 34,11 | 34,49 | 34,07 | 34,45 | 1,06% | 1.142,00 |
28.11.2023 | 34,11 | 34,15 | 33,89 | 34,09 | -0,07% | 3.164,00 |
27.11.2023 | 34,19 | 34,35 | 34,05 | 34,12 | -0,21% | 709,00 |
24.11.2023 | 34,12 | 34,38 | 34,08 | 34,19 | 0,21% | 136,00 |
23.11.2023 | 34,30 | 34,31 | 33,95 | 34,12 | -0,50% | 250,00 |
22.11.2023 | 34,13 | 34,56 | 34,10 | 34,29 | 0,49% | 2.488,00 |
21.11.2023 | 33,53 | 34,28 | 33,32 | 34,13 | 1,66% | 520,00 |
20.11.2023 | 33,21 | 33,68 | 33,08 | 33,57 | 1,10% | 2.010,00 |
17.11.2023 | 33,34 | 33,50 | 33,17 | 33,20 | -0,41% | 1.551,00 |
16.11.2023 | 33,17 | 33,47 | 33,08 | 33,34 | 0,53% | 1.975,00 |
15.11.2023 | 32,98 | 33,31 | 32,98 | 33,17 | 0,57% | 162,00 |
14.11.2023 | 33,48 | 33,50 | 32,92 | 32,98 | -1,50% | 1.548,00 |
13.11.2023 | 33,31 | 33,88 | 33,19 | 33,48 | 0,28% | 209,00 |
10.11.2023 | 33,46 | 33,66 | 33,17 | 33,39 | -0,16% | 1.028,00 |
09.11.2023 | 33,41 | 33,65 | 33,23 | 33,44 | 0,05% | 95,00 |
08.11.2023 | 33,58 | 33,75 | 33,25 | 33,43 | -0,45% | 807,00 |
07.11.2023 | 33,25 | 33,80 | 33,15 | 33,58 | 0,99% | 694,00 |