38,008€
0,90%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,42 | 38,20 | 37,40 | 38,02 | 0,92% | 13.291,00 |
| 18.04.2024 | 37,41 | 37,68 | 37,15 | 37,67 | 1,13% | 5.297,00 |
| 17.04.2024 | 37,44 | 37,53 | 37,11 | 37,25 | -0,19% | 6.203,00 |
| 16.04.2024 | 37,84 | 37,87 | 37,29 | 37,32 | -0,97% | 11.685,00 |
| 15.04.2024 | 37,32 | 37,83 | 37,25 | 37,69 | 0,82% | 12.344,00 |
| 12.04.2024 | 37,61 | 37,77 | 37,28 | 37,38 | -0,32% | 12.109,00 |
| 11.04.2024 | 37,81 | 37,81 | 37,45 | 37,50 | -0,36% | 9.433,00 |
| 10.04.2024 | 37,58 | 37,79 | 37,22 | 37,64 | 0,13% | 9.259,00 |
| 09.04.2024 | 37,96 | 38,11 | 37,36 | 37,59 | -2,28% | 28.252,00 |
| 08.04.2024 | 39,10 | 39,12 | 38,43 | 38,46 | -1,18% | 18.653,00 |
| 05.04.2024 | 39,21 | 39,40 | 38,51 | 38,92 | -0,73% | 32.634,00 |
| 04.04.2024 | 39,56 | 39,94 | 39,21 | 39,21 | -0,75% | 24.906,00 |
| 03.04.2024 | 39,52 | 40,00 | 39,36 | 39,50 | 0,05% | 21.323,00 |
| 02.04.2024 | 39,31 | 39,61 | 38,85 | 39,48 | 1,37% | 42.253,00 |
| 28.03.2024 | 38,50 | 39,08 | 38,25 | 38,95 | 1,33% | 26.355,00 |
| 27.03.2024 | 38,00 | 38,60 | 37,74 | 38,44 | 2,00% | 14.819,00 |
| 26.03.2024 | 37,71 | 37,87 | 37,55 | 37,68 | -0,21% | 8.966,00 |
| 25.03.2024 | 37,34 | 37,76 | 37,16 | 37,76 | 0,94% | 9.789,00 |
| 22.03.2024 | 37,28 | 37,70 | 37,03 | 37,41 | -0,03% | 10.231,00 |
| 21.03.2024 | 36,56 | 37,42 | 36,51 | 37,42 | 1,71% | 22.037,00 |
| 20.03.2024 | 36,84 | 37,08 | 36,60 | 36,79 | -0,03% | 9.237,00 |
| 19.03.2024 | 36,62 | 36,91 | 36,62 | 36,80 | 0,74% | 10.281,00 |
| 18.03.2024 | 36,37 | 36,78 | 36,13 | 36,53 | 0,48% | 18.090,00 |
| 15.03.2024 | 36,52 | 36,95 | 35,94 | 36,36 | 0,03% | 17.467,00 |
| 14.03.2024 | 37,00 | 37,00 | 36,26 | 36,35 | -1,40% | 13.573,00 |
| 13.03.2024 | 36,79 | 37,05 | 36,66 | 36,86 | 0,12% | 8.902,00 |
| 12.03.2024 | 36,84 | 36,88 | 36,63 | 36,82 | 0,00% | 16.720,00 |
| 11.03.2024 | 36,16 | 36,82 | 36,03 | 36,82 | 1,80% | 9.676,00 |
| 08.03.2024 | 36,07 | 36,38 | 35,92 | 36,17 | 0,21% | 10.898,00 |
| 07.03.2024 | 36,66 | 36,93 | 36,02 | 36,09 | -1,55% | 11.887,00 |
| 06.03.2024 | 37,13 | 37,43 | 36,48 | 36,66 | -1,24% | 7.709,00 |
| 05.03.2024 | 36,97 | 37,63 | 36,85 | 37,12 | 0,09% | 8.629,00 |
| 04.03.2024 | 37,01 | 37,52 | 36,44 | 37,09 | 0,18% | 12.214,00 |
| 01.03.2024 | 37,25 | 37,29 | 36,84 | 37,02 | 0,18% | 13.406,00 |
| 29.02.2024 | 37,03 | 37,25 | 36,83 | 36,96 | -0,05% | 13.354,00 |
| 28.02.2024 | 36,80 | 37,10 | 36,78 | 36,98 | 0,45% | 7.420,00 |
| 27.02.2024 | 36,62 | 36,81 | 36,38 | 36,81 | 0,46% | 6.936,00 |
| 26.02.2024 | 37,57 | 37,76 | 36,34 | 36,64 | -2,41% | 22.654,00 |
| 23.02.2024 | 37,68 | 38,00 | 37,47 | 37,55 | 0,12% | 11.703,00 |
| 22.02.2024 | 37,95 | 38,05 | 37,25 | 37,50 | -1,29% | 7.971,00 |
| 21.02.2024 | 37,51 | 37,99 | 37,33 | 37,99 | 1,66% | 8.038,00 |
| 20.02.2024 | 37,46 | 37,95 | 37,20 | 37,37 | -0,39% | 13.231,00 |
| 19.02.2024 | 37,75 | 37,90 | 37,31 | 37,52 | -0,12% | 9.246,00 |
| 16.02.2024 | 37,59 | 37,82 | 36,96 | 37,56 | -0,29% | 9.230,00 |
| 15.02.2024 | 37,44 | 37,70 | 37,33 | 37,67 | 0,76% | 7.227,00 |
| 14.02.2024 | 37,35 | 37,90 | 37,30 | 37,39 | -0,16% | 7.556,00 |
| 13.02.2024 | 37,40 | 37,64 | 37,05 | 37,45 | 0,67% | 10.208,00 |
| 12.02.2024 | 36,45 | 37,27 | 36,45 | 37,20 | 0,99% | 18.325,00 |
| 09.02.2024 | 37,12 | 37,45 | 36,42 | 36,83 | -0,46% | 13.782,00 |
| 08.02.2024 | 37,55 | 37,64 | 36,67 | 37,00 | -1,25% | 43.269,00 |
| 07.02.2024 | 38,27 | 38,38 | 37,47 | 37,47 | -1,98% | 16.727,00 |
| 06.02.2024 | 38,53 | 38,70 | 38,08 | 38,23 | -0,65% | 16.042,00 |
| 05.02.2024 | 39,00 | 39,24 | 38,40 | 38,48 | -1,69% | 18.264,00 |
| 02.02.2024 | 39,01 | 39,31 | 38,75 | 39,14 | 0,45% | 18.283,00 |
| 01.02.2024 | 39,20 | 39,50 | 38,80 | 38,96 | -0,68% | 20.352,00 |
| 31.01.2024 | 39,25 | 39,30 | 38,50 | 39,23 | 0,31% | 18.093,00 |
| 30.01.2024 | 38,86 | 39,30 | 38,53 | 39,11 | 0,88% | 12.508,00 |
| 29.01.2024 | 38,95 | 39,20 | 38,61 | 38,77 | -0,60% | 21.334,00 |
| 26.01.2024 | 38,82 | 39,08 | 38,40 | 39,00 | 0,10% | 66.045,00 |
| 25.01.2024 | 38,05 | 38,96 | 37,72 | 38,96 | 2,80% | 46.745,00 |
| 24.01.2024 | 38,71 | 39,00 | 37,82 | 37,90 | -2,45% | 51.365,00 |
| 23.01.2024 | 36,23 | 38,91 | 36,15 | 38,85 | 6,73% | 107.488,00 |
| 22.01.2024 | 36,08 | 36,45 | 35,90 | 36,40 | 0,87% | 33.530,00 |
| 19.01.2024 | 35,82 | 36,20 | 35,68 | 36,09 | 0,52% | 8.452,00 |
| 18.01.2024 | 35,54 | 35,90 | 35,40 | 35,90 | 0,60% | 14.683,00 |
| 17.01.2024 | 36,00 | 36,27 | 35,36 | 35,69 | -1,37% | 25.699,00 |
| 16.01.2024 | 35,11 | 36,20 | 35,11 | 36,18 | 3,12% | 18.579,00 |
| 15.01.2024 | 35,18 | 35,20 | 34,70 | 35,09 | -0,24% | 27.841,00 |
| 12.01.2024 | 34,61 | 35,34 | 34,44 | 35,17 | 1,94% | 45.078,00 |
| 11.01.2024 | 35,70 | 35,80 | 34,30 | 34,50 | -3,05% | 22.333,00 |
| 10.01.2024 | 35,70 | 35,88 | 35,37 | 35,59 | -0,39% | 13.665,00 |
| 09.01.2024 | 36,25 | 36,36 | 35,50 | 35,73 | -2,43% | 27.335,00 |
| 08.01.2024 | 36,86 | 36,87 | 36,06 | 36,62 | -0,29% | 42.494,00 |
| 05.01.2024 | 36,25 | 36,85 | 35,97 | 36,72 | 2,00% | 54.201,00 |
| 04.01.2024 | 36,20 | 36,38 | 36,00 | 36,00 | 0,33% | 27.780,00 |
| 03.01.2024 | 36,00 | 36,40 | 35,60 | 35,88 | 1,24% | 46.681,00 |
| 02.01.2024 | 34,45 | 35,60 | 34,28 | 35,44 | 4,30% | 37.688,00 |
| 29.12.2023 | 33,97 | 34,05 | 33,87 | 33,98 | 0,24% | 6.956,00 |
| 28.12.2023 | 33,68 | 33,98 | 33,51 | 33,90 | 0,97% | 10.414,00 |
| 27.12.2023 | 33,91 | 34,00 | 33,51 | 33,58 | -1,48% | 22.848,00 |
| 22.12.2023 | 34,20 | 34,25 | 33,85 | 34,08 | 0,43% | 14.166,00 |
| 21.12.2023 | 34,24 | 34,39 | 33,80 | 33,94 | -0,67% | 20.693,00 |
| 20.12.2023 | 34,35 | 34,46 | 34,12 | 34,17 | -0,07% | 13.864,00 |
| 19.12.2023 | 34,38 | 34,63 | 34,17 | 34,19 | -0,68% | 16.227,00 |
| 18.12.2023 | 34,41 | 34,59 | 34,15 | 34,43 | 0,34% | 29.623,00 |
| 15.12.2023 | 34,56 | 34,84 | 34,20 | 34,31 | -0,41% | 11.245,00 |
| 14.12.2023 | 34,00 | 34,54 | 33,86 | 34,45 | 1,35% | 16.242,00 |
| 13.12.2023 | 34,68 | 34,71 | 33,77 | 33,99 | -1,52% | 19.774,00 |
| 12.12.2023 | 34,98 | 35,06 | 34,44 | 34,52 | -1,44% | 16.912,00 |
| 11.12.2023 | 35,73 | 35,77 | 34,88 | 35,02 | -1,70% | 15.838,00 |
| 08.12.2023 | 35,76 | 36,00 | 35,37 | 35,63 | -0,57% | 11.291,00 |
| 07.12.2023 | 35,67 | 35,87 | 35,40 | 35,83 | 0,06% | 13.745,00 |
| 06.12.2023 | 35,52 | 35,95 | 35,34 | 35,81 | 0,42% | 21.634,00 |
| 05.12.2023 | 35,06 | 35,68 | 35,00 | 35,66 | 1,49% | 18.783,00 |
| 04.12.2023 | 35,56 | 35,69 | 35,12 | 35,14 | -0,89% | 14.328,00 |
| 01.12.2023 | 35,25 | 35,59 | 35,12 | 35,45 | 0,57% | 15.518,00 |
| 30.11.2023 | 34,50 | 35,25 | 34,30 | 35,25 | 2,49% | 18.598,00 |
| 29.11.2023 | 34,29 | 34,49 | 34,05 | 34,40 | 1,00% | 15.168,00 |
| 28.11.2023 | 34,21 | 34,21 | 33,89 | 34,06 | -0,04% | 14.886,00 |
| 27.11.2023 | 34,12 | 34,30 | 34,01 | 34,07 | -0,57% | 14.097,00 |