38,828€
1,25%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,48 | 38,81 | 38,40 | 38,79 | 1,15% | 5.317,00 |
27.03.2024 | 37,90 | 38,58 | 37,76 | 38,35 | 1,58% | 1.691,00 |
26.03.2024 | 37,58 | 37,76 | 37,57 | 37,76 | 0,32% | 3.334,00 |
25.03.2024 | 37,25 | 37,68 | 37,25 | 37,64 | 1,48% | 3.411,00 |
22.03.2024 | 37,56 | 37,69 | 37,09 | 37,09 | -0,03% | 5.114,00 |
21.03.2024 | 36,80 | 37,27 | 36,70 | 37,10 | 0,61% | 6.185,00 |
20.03.2024 | 36,78 | 37,07 | 36,78 | 36,87 | 0,35% | 3.698,00 |
19.03.2024 | 36,87 | 36,91 | 36,74 | 36,74 | 0,73% | 836,00 |
18.03.2024 | 36,34 | 36,48 | 36,25 | 36,48 | -0,36% | 1.769,00 |
15.03.2024 | 36,91 | 36,91 | 36,37 | 36,61 | 0,58% | 1.675,00 |
14.03.2024 | 36,86 | 36,90 | 36,20 | 36,40 | -1,42% | 1.259,00 |
13.03.2024 | 36,81 | 37,00 | 36,75 | 36,92 | 0,56% | 1.614,00 |
12.03.2024 | 36,67 | 36,86 | 36,61 | 36,72 | -0,08% | 849,00 |
11.03.2024 | 36,26 | 36,75 | 36,10 | 36,75 | 1,44% | 3.134,00 |
08.03.2024 | 36,26 | 36,34 | 36,11 | 36,23 | -0,34% | 2.148,00 |
07.03.2024 | 36,65 | 36,83 | 36,31 | 36,35 | -1,24% | 5.182,00 |
06.03.2024 | 37,07 | 37,28 | 36,60 | 36,81 | -1,09% | 1.246,00 |
05.03.2024 | 37,14 | 37,50 | 36,86 | 37,21 | 0,83% | 1.819,00 |
04.03.2024 | 37,21 | 37,21 | 36,59 | 36,91 | -0,03% | 2.229,00 |
01.03.2024 | 37,07 | 37,15 | 36,84 | 36,92 | -0,12% | 4.808,00 |
29.02.2024 | 37,24 | 37,24 | 36,88 | 36,96 | 0,20% | 2.274,00 |
28.02.2024 | 37,09 | 37,09 | 36,80 | 36,89 | 0,97% | 2.710,00 |
27.02.2024 | 36,68 | 36,68 | 36,45 | 36,53 | -0,38% | 3.117,00 |
26.02.2024 | 37,75 | 37,75 | 36,67 | 36,67 | -3,25% | 3.528,00 |
23.02.2024 | 37,51 | 38,01 | 37,51 | 37,90 | 0,64% | 1.812,00 |
22.02.2024 | 37,99 | 38,02 | 37,26 | 37,66 | 0,21% | 10.921,00 |
21.02.2024 | 37,43 | 37,58 | 37,27 | 37,58 | -0,29% | 3.329,00 |
20.02.2024 | 37,45 | 37,76 | 37,25 | 37,69 | 1,11% | 2.329,00 |
19.02.2024 | 37,43 | 37,78 | 37,28 | 37,28 | -0,40% | 636,00 |
16.02.2024 | 37,72 | 37,72 | 37,02 | 37,43 | -0,54% | 4.678,00 |
15.02.2024 | 37,49 | 37,65 | 37,33 | 37,63 | 0,32% | 2.707,00 |
14.02.2024 | 37,57 | 37,78 | 37,48 | 37,51 | 1,05% | 4.052,00 |
13.02.2024 | 37,31 | 37,66 | 37,06 | 37,12 | 0,11% | 5.571,00 |
12.02.2024 | 36,80 | 37,09 | 36,70 | 37,08 | 1,21% | 6.422,00 |
09.02.2024 | 36,93 | 37,19 | 36,64 | 36,64 | -0,75% | 18.046,00 |
08.02.2024 | 37,76 | 37,76 | 36,74 | 36,91 | -2,21% | 13.179,00 |
07.02.2024 | 38,40 | 38,40 | 37,64 | 37,75 | -1,64% | 5.440,00 |
06.02.2024 | 38,54 | 38,68 | 38,20 | 38,38 | -0,63% | 9.560,00 |
05.02.2024 | 39,09 | 39,20 | 38,61 | 38,62 | -1,89% | 9.844,00 |
02.02.2024 | 39,11 | 39,37 | 38,81 | 39,37 | 0,38% | 5.894,00 |
01.02.2024 | 39,35 | 39,51 | 38,81 | 39,22 | 0,10% | 9.671,00 |
31.01.2024 | 38,91 | 39,31 | 38,69 | 39,18 | 0,56% | 10.280,00 |
30.01.2024 | 38,68 | 39,04 | 38,56 | 38,96 | 0,48% | 14.325,00 |
29.01.2024 | 39,03 | 39,20 | 38,62 | 38,77 | -0,41% | 7.164,00 |
26.01.2024 | 38,90 | 39,09 | 38,54 | 38,93 | 0,82% | 15.124,00 |
25.01.2024 | 37,98 | 38,75 | 37,54 | 38,62 | 0,38% | 37.011,00 |
24.01.2024 | 38,71 | 38,76 | 38,17 | 38,47 | -0,21% | 28.336,00 |
23.01.2024 | 36,23 | 38,76 | 36,00 | 38,55 | 6,58% | 56.884,00 |
22.01.2024 | 36,14 | 36,43 | 35,95 | 36,17 | 0,46% | 9.178,00 |
19.01.2024 | 35,72 | 36,13 | 35,72 | 36,01 | 1,22% | 4.023,00 |
18.01.2024 | 35,63 | 35,78 | 35,39 | 35,57 | -0,97% | 8.672,00 |
17.01.2024 | 36,09 | 36,23 | 35,47 | 35,92 | -0,40% | 13.638,00 |
16.01.2024 | 35,21 | 36,08 | 35,20 | 36,07 | 2,60% | 14.645,00 |
15.01.2024 | 35,08 | 35,17 | 34,99 | 35,15 | -0,42% | 3.690,00 |
12.01.2024 | 34,50 | 35,35 | 34,45 | 35,30 | 0,26% | 11.228,00 |
11.01.2024 | 35,67 | 35,71 | 35,11 | 35,21 | -0,77% | 6.669,00 |
10.01.2024 | 35,66 | 35,84 | 35,36 | 35,49 | -0,92% | 8.608,00 |
09.01.2024 | 36,18 | 36,29 | 35,50 | 35,82 | -1,88% | 15.395,00 |
08.01.2024 | 36,90 | 36,90 | 36,04 | 36,50 | -0,22% | 17.821,00 |
05.01.2024 | 36,16 | 36,66 | 35,90 | 36,58 | 1,47% | 22.744,00 |
04.01.2024 | 36,03 | 36,33 | 35,96 | 36,05 | 0,11% | 14.563,00 |
03.01.2024 | 35,75 | 36,41 | 35,67 | 36,01 | 2,20% | 27.031,00 |
02.01.2024 | 34,36 | 35,56 | 34,19 | 35,24 | 3,75% | 19.697,00 |
29.12.2023 | 34,03 | 34,08 | 33,88 | 33,96 | 0,31% | 4.729,00 |
28.12.2023 | 33,64 | 33,92 | 33,51 | 33,86 | 0,58% | 3.221,00 |
27.12.2023 | 34,01 | 34,01 | 33,60 | 33,66 | -1,59% | 9.613,00 |
22.12.2023 | 34,00 | 34,24 | 33,90 | 34,21 | 0,12% | 5.282,00 |
21.12.2023 | 34,28 | 34,28 | 33,96 | 34,17 | -0,61% | 9.689,00 |
20.12.2023 | 34,42 | 34,42 | 34,16 | 34,38 | 0,26% | 2.289,00 |
19.12.2023 | 34,81 | 34,81 | 34,17 | 34,29 | -0,48% | 8.845,00 |
18.12.2023 | 34,05 | 34,45 | 34,05 | 34,45 | 0,10% | 6.094,00 |
15.12.2023 | 34,50 | 35,08 | 34,31 | 34,42 | 0,29% | 29.298,00 |
14.12.2023 | 34,12 | 34,42 | 33,91 | 34,32 | 1,02% | 10.753,00 |
13.12.2023 | 34,55 | 34,66 | 33,87 | 33,97 | -1,99% | 10.967,00 |
12.12.2023 | 35,00 | 35,07 | 34,56 | 34,66 | -1,27% | 8.122,00 |
11.12.2023 | 35,64 | 35,78 | 34,93 | 35,11 | -1,40% | 7.070,00 |
08.12.2023 | 35,77 | 36,00 | 35,51 | 35,61 | -0,45% | 5.472,00 |
07.12.2023 | 35,75 | 35,86 | 35,56 | 35,77 | -0,35% | 11.718,00 |
06.12.2023 | 35,65 | 36,00 | 35,43 | 35,89 | 1,30% | 10.337,00 |
05.12.2023 | 35,26 | 35,62 | 34,98 | 35,43 | 0,57% | 6.512,00 |
04.12.2023 | 35,54 | 35,63 | 35,23 | 35,23 | -0,30% | 5.879,00 |
01.12.2023 | 35,24 | 35,57 | 35,21 | 35,34 | 1,03% | 6.036,00 |
30.11.2023 | 34,58 | 35,04 | 34,40 | 34,98 | 1,78% | 11.513,00 |
29.11.2023 | 34,11 | 34,47 | 34,10 | 34,37 | 0,90% | 4.680,00 |
28.11.2023 | 34,08 | 34,14 | 33,92 | 34,06 | -0,19% | 4.386,00 |
27.11.2023 | 34,11 | 34,29 | 34,11 | 34,13 | -0,38% | 3.449,00 |
24.11.2023 | 34,19 | 34,34 | 34,17 | 34,26 | 0,66% | 9.557,00 |
23.11.2023 | 34,07 | 34,26 | 33,97 | 34,03 | -0,86% | 20.383,00 |
22.11.2023 | 34,14 | 34,50 | 34,14 | 34,33 | 1,02% | 4.528,00 |
21.11.2023 | 33,50 | 34,16 | 33,46 | 33,98 | 1,78% | 4.919,00 |
20.11.2023 | 33,20 | 33,47 | 33,08 | 33,39 | 0,51% | 3.715,00 |
17.11.2023 | 33,50 | 33,50 | 33,22 | 33,22 | 0,18% | 6.877,00 |
16.11.2023 | 33,35 | 33,37 | 33,12 | 33,16 | 0,05% | 3.243,00 |
15.11.2023 | 33,07 | 33,15 | 33,00 | 33,14 | -0,20% | 3.016,00 |
14.11.2023 | 33,54 | 33,54 | 33,15 | 33,21 | -1,41% | 6.040,00 |
13.11.2023 | 33,40 | 33,89 | 33,21 | 33,68 | 0,82% | 7.301,00 |
10.11.2023 | 33,36 | 33,59 | 33,16 | 33,41 | -0,15% | 5.242,00 |
09.11.2023 | 33,37 | 33,61 | 33,37 | 33,46 | -0,07% | 291,00 |
08.11.2023 | 33,69 | 33,72 | 33,45 | 33,48 | -0,61% | 4.148,00 |
07.11.2023 | 33,21 | 33,80 | 33,21 | 33,69 | 1,25% | 3.372,00 |