Börse:
48,323€
0,41%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
48,290€
Ask:
48,355€
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 48,29 | 48,39 | 48,04 | 48,33 | 0,36% | 832,00 |
| 14.04.2021 | 48,19 | 48,66 | 47,88 | 48,16 | -0,08% | 1.031,00 |
| 13.04.2021 | 48,32 | 48,52 | 47,95 | 48,19 | -0,27% | 2.576,00 |
| 12.04.2021 | 48,80 | 49,07 | 48,23 | 48,33 | 0,08% | 750,00 |
| 09.04.2021 | 48,58 | 48,71 | 48,10 | 48,29 | -0,12% | 825,00 |
| 08.04.2021 | 49,39 | 49,41 | 48,26 | 48,35 | -2,69% | 1.411,00 |
| 07.04.2021 | 49,84 | 50,01 | 49,40 | 49,68 | -0,20% | 1.271,00 |
| 06.04.2021 | 50,04 | 50,13 | 49,57 | 49,78 | 0,56% | 2.000,00 |
| 01.04.2021 | 49,60 | 49,76 | 49,11 | 49,51 | -0,13% | 2.231,00 |
| 31.03.2021 | 49,95 | 50,02 | 49,43 | 49,57 | -0,85% | 1.872,00 |
| 30.03.2021 | 50,08 | 50,30 | 49,66 | 49,99 | -0,01% | 2.445,00 |
| 29.03.2021 | 49,35 | 50,12 | 49,21 | 50,00 | 1,39% | 1.956,00 |
| 26.03.2021 | 48,78 | 49,34 | 48,72 | 49,31 | 1,12% | 2.198,00 |
| 25.03.2021 | 48,40 | 48,86 | 48,00 | 48,77 | 0,95% | 3.129,00 |
| 24.03.2021 | 48,02 | 48,56 | 47,92 | 48,31 | 0,62% | 57.059,00 |
| 23.03.2021 | 47,33 | 48,38 | 47,33 | 48,01 | 1,20% | 1.411,00 |
| 22.03.2021 | 47,30 | 47,50 | 46,77 | 47,44 | 0,66% | 2.214,00 |
| 19.03.2021 | 47,40 | 47,71 | 47,04 | 47,13 | -0,28% | 2.834,00 |
| 18.03.2021 | 46,87 | 47,40 | 46,73 | 47,26 | 1,54% | 2.806,00 |
| 17.03.2021 | 47,05 | 47,31 | 46,44 | 46,54 | -0,49% | 3.277,00 |
| 16.03.2021 | 46,74 | 46,99 | 46,54 | 46,77 | 0,38% | 2.815,00 |
| 15.03.2021 | 46,89 | 47,26 | 46,23 | 46,60 | 0,19% | 12.399,00 |
| 12.03.2021 | 46,62 | 47,07 | 46,50 | 46,51 | 0,45% | 6.455,00 |
| 11.03.2021 | 47,91 | 48,08 | 46,28 | 46,30 | -3,28% | 7.252,00 |
| 10.03.2021 | 47,40 | 48,06 | 46,87 | 47,86 | 1,34% | 2.640,00 |
| 09.03.2021 | 48,28 | 48,29 | 47,20 | 47,23 | -1,49% | 2.746,00 |
| 08.03.2021 | 47,48 | 48,32 | 47,02 | 47,94 | 2,03% | 4.935,00 |
| 05.03.2021 | 45,64 | 47,16 | 45,46 | 46,99 | 2,80% | 3.661,00 |
| 04.03.2021 | 45,87 | 46,21 | 45,57 | 45,71 | -0,58% | 2.291,00 |
| 03.03.2021 | 45,71 | 46,37 | 45,14 | 45,97 | 1,16% | 1.998,00 |
| 02.03.2021 | 46,25 | 46,41 | 45,44 | 45,45 | -1,10% | 1.026,00 |
| 01.03.2021 | 46,35 | 46,60 | 45,90 | 45,95 | 0,15% | 2.140,00 |
| 26.02.2021 | 46,27 | 46,85 | 45,88 | 45,88 | -1,29% | 2.171,00 |
| 25.02.2021 | 47,02 | 47,22 | 45,62 | 46,48 | -1,01% | 4.230,00 |
| 24.02.2021 | 47,05 | 47,34 | 46,73 | 46,95 | -0,07% | 3.291,00 |
| 23.02.2021 | 46,51 | 47,35 | 46,21 | 46,99 | 1,19% | 1.299,00 |
| 22.02.2021 | 46,73 | 47,28 | 46,23 | 46,44 | -0,27% | 6.261,00 |
| 19.02.2021 | 47,16 | 47,35 | 46,51 | 46,56 | -1,13% | 1.487,00 |
| 18.02.2021 | 47,62 | 47,68 | 46,81 | 47,10 | -0,46% | 8.635,00 |
| 17.02.2021 | 46,75 | 48,11 | 46,20 | 47,32 | 5,79% | 20.160,00 |
| 16.02.2021 | 44,86 | 45,02 | 44,46 | 44,73 | -0,63% | 1.022,00 |
| 15.02.2021 | 44,78 | 45,24 | 44,78 | 45,01 | 0,61% | 1.752,00 |
| 12.02.2021 | 45,00 | 45,27 | 44,71 | 44,74 | -0,64% | 2.321,00 |
| 11.02.2021 | 45,36 | 45,59 | 44,92 | 45,03 | -0,71% | 1.109,00 |
| 10.02.2021 | 45,45 | 45,71 | 45,27 | 45,35 | -0,06% | 666,00 |
| 09.02.2021 | 45,55 | 45,74 | 45,19 | 45,37 | -0,62% | 948,00 |
| 08.02.2021 | 46,19 | 46,26 | 45,46 | 45,66 | -0,64% | 827,00 |
| 05.02.2021 | 46,23 | 46,36 | 45,85 | 45,95 | -0,36% | 422,00 |
| 04.02.2021 | 45,69 | 46,27 | 45,35 | 46,12 | 1,20% | 795,00 |
| 03.02.2021 | 45,49 | 45,64 | 45,12 | 45,57 | 0,56% | 1.217,00 |
| 02.02.2021 | 45,22 | 45,89 | 44,97 | 45,32 | 0,44% | 3.957,00 |
| 01.02.2021 | 45,33 | 45,71 | 44,84 | 45,12 | -0,13% | 1.724,00 |
| 29.01.2021 | 45,69 | 46,11 | 44,86 | 45,18 | -1,28% | 2.171,00 |
| 28.01.2021 | 45,44 | 46,45 | 45,37 | 45,77 | 0,54% | 537,00 |
| 27.01.2021 | 47,12 | 47,13 | 45,51 | 45,52 | -2,13% | 2.671,00 |
| 26.01.2021 | 47,94 | 48,74 | 46,37 | 46,51 | -3,34% | 5.403,00 |
| 25.01.2021 | 47,50 | 48,29 | 47,03 | 48,12 | 1,68% | 238,00 |
| 22.01.2021 | 47,52 | 47,60 | 46,68 | 47,32 | 0,37% | 240,00 |
| 21.01.2021 | 47,28 | 47,44 | 46,97 | 47,15 | -0,45% | 255,00 |
| 20.01.2021 | 47,06 | 47,52 | 46,86 | 47,36 | 0,66% | 911,00 |
| 19.01.2021 | 47,66 | 47,72 | 47,00 | 47,05 | -1,39% | 1.009,00 |
| 18.01.2021 | 47,71 | 48,10 | 47,51 | 47,71 | 0,47% | 1.756,00 |
| 15.01.2021 | 46,84 | 47,60 | 46,83 | 47,49 | 1,26% | 275,00 |
| 14.01.2021 | 47,11 | 47,24 | 46,77 | 46,89 | -0,28% | 2.446,00 |
| 13.01.2021 | 46,96 | 47,19 | 46,75 | 47,03 | 0,20% | 557,00 |
| 12.01.2021 | 47,31 | 47,44 | 46,58 | 46,93 | -0,66% | 1.268,00 |
| 11.01.2021 | 47,22 | 47,75 | 47,09 | 47,24 | -0,07% | 598,00 |
| 08.01.2021 | 47,96 | 48,33 | 46,89 | 47,28 | -1,03% | 1.667,00 |
| 07.01.2021 | 47,98 | 48,34 | 47,38 | 47,77 | -0,76% | 1.707,00 |
| 06.01.2021 | 47,69 | 48,34 | 47,49 | 48,13 | 0,94% | 2.027,00 |
| 05.01.2021 | 48,04 | 48,15 | 47,62 | 47,68 | -0,95% | 1.368,00 |
| 04.01.2021 | 48,27 | 48,70 | 47,67 | 48,14 | 0,23% | 2.903,00 |
| 30.12.2020 | 48,00 | 48,26 | 47,95 | 48,02 | -0,02% | 86,00 |
| 29.12.2020 | 48,47 | 48,80 | 47,88 | 48,03 | -0,63% | 2.104,00 |
| 28.12.2020 | 48,20 | 48,57 | 47,98 | 48,33 | -0,11% | 561,00 |
| 23.12.2020 | 48,37 | 48,96 | 48,23 | 48,39 | -0,29% | 612,00 |
| 22.12.2020 | 48,43 | 49,27 | 48,35 | 48,53 | -0,12% | 2.864,00 |
| 21.12.2020 | 49,57 | 49,65 | 48,48 | 48,58 | -1,89% | 494,00 |
| 18.12.2020 | 48,86 | 49,59 | 48,82 | 49,52 | 1,22% | 1.200,00 |
| 17.12.2020 | 49,10 | 49,53 | 48,67 | 48,93 | -0,33% | 2.352,00 |
| 16.12.2020 | 49,74 | 49,99 | 49,03 | 49,09 | -1,31% | 225,00 |
| 15.12.2020 | 49,52 | 49,94 | 49,34 | 49,74 | 0,84% | 50,00 |
| 14.12.2020 | 49,94 | 50,31 | 49,24 | 49,33 | -0,94% | 282,00 |
| 11.12.2020 | 49,81 | 50,28 | 49,48 | 49,80 | -0,03% | 308,00 |
| 10.12.2020 | 50,84 | 51,01 | 49,75 | 49,81 | -2,25% | 1.614,00 |
| 09.12.2020 | 50,78 | 51,09 | 50,54 | 50,96 | 0,39% | 30,00 |
| 08.12.2020 | 50,53 | 50,98 | 50,21 | 50,76 | 0,24% | 183,00 |
| 07.12.2020 | 50,69 | 51,18 | 50,40 | 50,64 | -0,21% | 502,00 |
| 04.12.2020 | 50,91 | 51,22 | 50,44 | 50,74 | -0,13% | 235,00 |
| 03.12.2020 | 50,59 | 50,92 | 50,24 | 50,81 | 0,30% | 20,00 |
| 02.12.2020 | 50,12 | 51,28 | 50,01 | 50,66 | 0,84% | 531,00 |
| 01.12.2020 | 51,01 | 51,08 | 50,10 | 50,24 | -0,99% | 329,00 |
| 30.11.2020 | 50,09 | 50,76 | 50,08 | 50,74 | 0,20% | 396,00 |
| 27.11.2020 | 51,38 | 51,38 | 50,51 | 50,64 | -1,29% | 1.490,00 |
| 26.11.2020 | 50,70 | 51,45 | 50,61 | 51,30 | 1,26% | 6.001,00 |
| 25.11.2020 | 51,05 | 51,17 | 50,62 | 50,66 | -0,59% | 190,00 |
| 24.11.2020 | 51,22 | 51,32 | 50,87 | 50,96 | 0,22% | 246,00 |
| 23.11.2020 | 50,75 | 51,35 | 50,43 | 50,85 | 0,45% | 3.113,00 |
| 20.11.2020 | 50,28 | 50,86 | 50,23 | 50,62 | -0,09% | 420,00 |
| 19.11.2020 | 51,01 | 51,57 | 50,50 | 50,66 | -0,47% | 113,00 |