Börse:
48,355€
0,34%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
48,325€
Ask:
48,385€
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 48,28 | 48,40 | 48,02 | 48,36 | 0,34% | 645,00 |
| 14.04.2021 | 48,19 | 48,54 | 47,87 | 48,20 | 0,08% | 1.011,00 |
| 13.04.2021 | 48,34 | 48,58 | 47,95 | 48,16 | -0,22% | 879,00 |
| 12.04.2021 | 48,26 | 49,50 | 48,23 | 48,27 | 0,13% | 2.343,00 |
| 09.04.2021 | 48,49 | 48,70 | 48,12 | 48,20 | -0,27% | 994,00 |
| 08.04.2021 | 49,37 | 49,40 | 48,29 | 48,33 | -2,67% | 2.746,00 |
| 07.04.2021 | 49,84 | 50,00 | 49,40 | 49,66 | -0,10% | 949,00 |
| 06.04.2021 | 49,89 | 50,02 | 49,57 | 49,70 | 0,45% | 1.683,00 |
| 01.04.2021 | 49,61 | 49,69 | 49,11 | 49,48 | -0,53% | 2.228,00 |
| 31.03.2021 | 49,98 | 50,11 | 49,43 | 49,74 | -0,26% | 1.696,00 |
| 30.03.2021 | 50,06 | 50,31 | 49,66 | 49,87 | -0,18% | 3.418,00 |
| 29.03.2021 | 49,23 | 50,04 | 49,19 | 49,96 | 1,65% | 1.288,00 |
| 26.03.2021 | 48,81 | 49,28 | 48,71 | 49,15 | 1,08% | 3.177,00 |
| 25.03.2021 | 48,33 | 48,84 | 48,00 | 48,62 | 0,23% | 1.342,00 |
| 24.03.2021 | 48,05 | 48,58 | 47,92 | 48,51 | 0,47% | 12.166,00 |
| 23.03.2021 | 47,40 | 48,38 | 47,34 | 48,29 | 2,17% | 3.055,00 |
| 22.03.2021 | 47,19 | 47,47 | 46,80 | 47,26 | 0,22% | 3.192,00 |
| 19.03.2021 | 47,27 | 47,57 | 47,06 | 47,16 | -0,09% | 3.678,00 |
| 18.03.2021 | 46,61 | 47,29 | 46,50 | 47,20 | 1,34% | 3.474,00 |
| 17.03.2021 | 46,74 | 47,04 | 46,43 | 46,58 | -0,47% | 3.252,00 |
| 16.03.2021 | 46,66 | 47,00 | 46,53 | 46,80 | 0,75% | 6.053,00 |
| 15.03.2021 | 46,81 | 47,16 | 46,24 | 46,45 | -0,39% | 7.267,00 |
| 12.03.2021 | 46,45 | 47,08 | 46,43 | 46,63 | -0,26% | 5.454,00 |
| 11.03.2021 | 48,02 | 48,16 | 46,72 | 46,75 | -2,41% | 3.337,00 |
| 10.03.2021 | 47,22 | 47,99 | 46,86 | 47,91 | 0,23% | 3.562,00 |
| 09.03.2021 | 48,18 | 48,19 | 47,50 | 47,80 | -0,77% | 4.466,00 |
| 08.03.2021 | 47,28 | 48,31 | 47,03 | 48,17 | 2,49% | 6.374,00 |
| 05.03.2021 | 45,59 | 47,16 | 45,44 | 47,00 | 2,99% | 1.567,00 |
| 04.03.2021 | 45,81 | 46,23 | 45,59 | 45,63 | -0,83% | 1.836,00 |
| 03.03.2021 | 45,63 | 46,01 | 45,13 | 46,01 | 0,38% | 3.080,00 |
| 02.03.2021 | 46,30 | 46,31 | 45,74 | 45,84 | -0,79% | 1.343,00 |
| 01.03.2021 | 46,42 | 46,62 | 46,00 | 46,20 | 0,37% | 2.131,00 |
| 26.02.2021 | 46,39 | 46,90 | 46,01 | 46,03 | -0,64% | 1.434,00 |
| 25.02.2021 | 46,97 | 47,27 | 45,63 | 46,33 | -1,59% | 3.425,00 |
| 24.02.2021 | 46,88 | 47,29 | 46,71 | 47,08 | 0,21% | 1.555,00 |
| 23.02.2021 | 46,50 | 47,40 | 46,20 | 46,98 | 1,00% | 2.831,00 |
| 22.02.2021 | 46,67 | 46,84 | 46,22 | 46,51 | -0,72% | 3.065,00 |
| 19.02.2021 | 47,03 | 47,36 | 46,70 | 46,85 | -0,54% | 3.094,00 |
| 18.02.2021 | 47,65 | 47,71 | 46,81 | 47,10 | -0,15% | 12.044,00 |
| 17.02.2021 | 46,75 | 47,88 | 46,18 | 47,17 | 5,60% | 11.792,00 |
| 16.02.2021 | 44,81 | 45,01 | 44,47 | 44,67 | -0,87% | 2.499,00 |
| 15.02.2021 | 44,77 | 45,13 | 44,75 | 45,06 | 0,69% | 1.980,00 |
| 12.02.2021 | 44,99 | 45,24 | 44,75 | 44,75 | -0,63% | 120,00 |
| 11.02.2021 | 45,35 | 45,43 | 44,93 | 45,03 | -0,69% | 888,00 |
| 10.02.2021 | 45,44 | 45,68 | 45,28 | 45,35 | -0,35% | 5.719,00 |
| 09.02.2021 | 45,55 | 45,69 | 45,19 | 45,51 | -0,10% | 686,00 |
| 08.02.2021 | 46,06 | 46,26 | 45,52 | 45,55 | -0,90% | 1.488,00 |
| 05.02.2021 | 46,11 | 46,27 | 45,93 | 45,97 | -0,30% | 926,00 |
| 04.02.2021 | 45,52 | 46,11 | 45,52 | 46,11 | 1,42% | 432,00 |
| 03.02.2021 | 45,47 | 45,47 | 45,38 | 45,46 | 0,36% | 465,00 |
| 02.02.2021 | 45,11 | 45,30 | 45,10 | 45,30 | 0,10% | 1.065,00 |
| 01.02.2021 | 45,16 | 45,70 | 44,86 | 45,25 | 0,10% | 740,00 |
| 29.01.2021 | 45,48 | 45,63 | 45,00 | 45,21 | -0,48% | 742,00 |
| 28.01.2021 | 45,51 | 45,65 | 45,37 | 45,43 | -0,81% | 1.701,00 |
| 27.01.2021 | 46,39 | 47,00 | 45,80 | 45,80 | -1,82% | 817,00 |
| 26.01.2021 | 47,92 | 48,27 | 46,55 | 46,65 | -3,09% | 1.645,00 |
| 25.01.2021 | 47,22 | 48,13 | 47,01 | 48,13 | 1,73% | 2.193,00 |
| 22.01.2021 | 47,17 | 47,31 | 46,87 | 47,31 | 0,38% | 651,00 |
| 21.01.2021 | 47,38 | 47,38 | 47,00 | 47,13 | 0,05% | 883,00 |
| 20.01.2021 | 47,26 | 47,43 | 47,07 | 47,11 | -0,23% | 3.489,00 |
| 19.01.2021 | 47,53 | 47,53 | 47,22 | 47,22 | -1,10% | 225,00 |
| 18.01.2021 | 47,11 | 47,96 | 47,11 | 47,74 | 1,57% | 1.125,00 |
| 15.01.2021 | 46,78 | 47,18 | 46,78 | 47,00 | 0,04% | 270,00 |
| 14.01.2021 | 46,95 | 46,98 | 46,87 | 46,98 | 0,25% | 506,00 |
| 13.01.2021 | 47,00 | 47,13 | 46,77 | 46,87 | 0,43% | 2.978,00 |
| 12.01.2021 | 47,19 | 47,42 | 46,66 | 46,67 | -1,14% | 1.350,00 |
| 11.01.2021 | 47,18 | 47,36 | 47,18 | 47,21 | 0,54% | 362,00 |
| 08.01.2021 | 47,97 | 48,56 | 46,95 | 46,95 | -1,47% | 5.771,00 |
| 07.01.2021 | 48,03 | 48,24 | 47,50 | 47,65 | -0,60% | 468,00 |
| 06.01.2021 | 47,58 | 48,05 | 47,58 | 47,94 | 0,62% | 2.156,00 |
| 05.01.2021 | 47,93 | 48,10 | 47,65 | 47,65 | -0,27% | 2.317,00 |
| 04.01.2021 | 48,52 | 48,56 | 47,73 | 47,78 | -0,42% | 1.790,00 |
| 30.12.2020 | 47,88 | 48,39 | 47,88 | 47,98 | -0,12% | 5.491,00 |
| 29.12.2020 | 48,50 | 48,69 | 48,02 | 48,04 | -0,28% | 679,00 |
| 28.12.2020 | 48,44 | 48,56 | 48,16 | 48,17 | -0,46% | 2.200,00 |
| 23.12.2020 | 48,31 | 48,77 | 48,31 | 48,40 | -0,26% | 543,00 |
| 22.12.2020 | 48,48 | 49,26 | 48,39 | 48,52 | -0,27% | 1.741,00 |
| 21.12.2020 | 49,26 | 49,46 | 48,65 | 48,65 | -1,39% | 961,00 |
| 18.12.2020 | 48,85 | 49,34 | 48,85 | 49,34 | 0,94% | 1.434,00 |
| 17.12.2020 | 48,98 | 49,48 | 48,88 | 48,88 | -0,64% | 618,00 |
| 16.12.2020 | 49,69 | 49,98 | 49,19 | 49,19 | -1,37% | 1.125,00 |
| 15.12.2020 | 49,34 | 49,88 | 49,34 | 49,88 | 0,78% | 410,00 |
| 14.12.2020 | 49,74 | 50,31 | 49,49 | 49,49 | -0,98% | 565,00 |
| 11.12.2020 | 49,68 | 50,03 | 49,68 | 49,98 | 0,16% | 86,00 |
| 10.12.2020 | 50,72 | 50,73 | 49,90 | 49,90 | -2,10% | 634,00 |
| 09.12.2020 | 50,61 | 50,97 | 50,61 | 50,97 | 1,11% | 260,00 |
| 08.12.2020 | 50,46 | 50,61 | 50,41 | 50,41 | -0,85% | 286,00 |
| 07.12.2020 | 50,79 | 50,84 | 50,64 | 50,84 | 0,39% | 1.245,00 |
| 04.12.2020 | 50,75 | 50,97 | 50,60 | 50,64 | 0,52% | 352,00 |
| 03.12.2020 | 50,70 | 50,70 | 50,28 | 50,38 | -1,06% | 988,00 |
| 02.12.2020 | 50,04 | 51,03 | 50,04 | 50,92 | 1,13% | 578,00 |
| 01.12.2020 | 50,83 | 50,94 | 50,35 | 50,35 | -0,34% | 324,00 |
| 30.11.2020 | 50,45 | 50,52 | 50,29 | 50,52 | -0,24% | 1.486,00 |
| 27.11.2020 | 50,60 | 50,90 | 50,60 | 50,64 | -1,04% | 429,00 |
| 26.11.2020 | 50,65 | 51,38 | 50,65 | 51,17 | 0,83% | 870,00 |
| 25.11.2020 | 50,91 | 51,06 | 50,75 | 50,75 | -0,33% | 1.625,00 |
| 24.11.2020 | 51,03 | 51,25 | 50,92 | 50,92 | 0,55% | 300,00 |
| 23.11.2020 | 50,77 | 51,13 | 50,64 | 50,64 | -0,02% | 292,00 |
| 20.11.2020 | 50,44 | 50,73 | 50,32 | 50,65 | -0,30% | 606,00 |
| 19.11.2020 | 51,06 | 51,30 | 50,80 | 50,80 | -0,68% | 525,00 |