Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,06 | 56,17 | 0,00 | 55,29 | -2,16% | - |
| 25.02.2021 | 56,53 | 56,84 | 56,19 | 56,51 | -1,06% | - |
| 24.02.2021 | 57,01 | 57,42 | 0,00 | 57,11 | 0,16% | - |
| 23.02.2021 | 56,45 | 57,30 | 0,00 | 57,02 | 1,00% | - |
| 22.02.2021 | 56,30 | 56,67 | 56,22 | 56,46 | 0,02% | - |
| 19.02.2021 | 56,74 | 57,00 | 56,36 | 56,45 | -0,94% | - |
| 18.02.2021 | 57,21 | 57,61 | 56,82 | 56,98 | -0,04% | - |
| 17.02.2021 | 56,53 | 57,25 | 56,26 | 57,00 | 5,23% | - |
| 16.02.2021 | 54,06 | 54,23 | 53,85 | 54,17 | -0,06% | - |
| 12.02.2021 | 54,47 | 54,64 | 54,19 | 54,20 | -0,73% | - |
| 11.02.2021 | 54,87 | 54,87 | 54,49 | 54,60 | -0,66% | - |
| 10.02.2021 | 55,21 | 55,44 | 0,00 | 54,97 | -0,07% | - |
| 09.02.2021 | 54,81 | 55,30 | 0,00 | 55,01 | -0,05% | - |
| 08.02.2021 | 55,16 | 55,29 | 54,80 | 55,04 | -0,52% | - |
| 05.02.2021 | 55,38 | 55,67 | 55,23 | 55,33 | 0,34% | - |
| 04.02.2021 | 55,21 | 55,37 | 0,00 | 55,14 | 0,64% | - |
| 03.02.2021 | 54,61 | 54,90 | 54,34 | 54,79 | 0,49% | - |
| 02.02.2021 | 54,77 | 55,16 | 54,53 | 54,53 | 0,42% | - |
| 01.02.2021 | 54,25 | 54,83 | 0,00 | 54,30 | -0,79% | - |
| 29.01.2021 | 54,87 | 55,21 | 54,60 | 54,73 | -1,25% | - |
| 28.01.2021 | 55,43 | 55,43 | 55,42 | 55,42 | 0,49% | - |
| 27.01.2021 | 55,16 | 55,16 | 55,15 | 55,15 | -2,49% | - |
| 26.01.2021 | 56,66 | 56,88 | 56,42 | 56,56 | -3,17% | - |
| 25.01.2021 | 57,92 | 58,62 | 57,84 | 58,41 | 1,46% | - |
| 22.01.2021 | 56,99 | 57,69 | 56,90 | 57,57 | 0,51% | - |
| 21.01.2021 | 57,38 | 57,48 | 57,06 | 57,28 | -0,05% | - |
| 20.01.2021 | 57,31 | 57,32 | 57,31 | 57,31 | 0,44% | - |
| 19.01.2021 | 57,15 | 57,29 | 57,01 | 57,06 | -0,58% | - |
| 15.01.2021 | 57,39 | 57,39 | 57,39 | 57,39 | 0,55% | - |
| 14.01.2021 | 56,88 | 57,43 | 56,76 | 57,07 | -0,08% | - |
| 13.01.2021 | 57,12 | 57,12 | 57,12 | 57,12 | -0,25% | - |
| 12.01.2021 | 56,98 | 57,33 | 56,70 | 57,26 | -0,29% | - |
| 11.01.2021 | 57,56 | 57,58 | 57,30 | 57,43 | -0,59% | - |
| 08.01.2021 | 57,76 | 57,77 | 57,76 | 57,77 | -1,37% | - |
| 07.01.2021 | 58,57 | 58,57 | 58,57 | 58,57 | -1,32% | - |
| 06.01.2021 | 58,77 | 59,54 | 58,71 | 59,36 | 1,28% | - |
| 05.01.2021 | 58,69 | 58,87 | 58,46 | 58,61 | -0,39% | - |
| 04.01.2021 | 58,84 | 58,84 | 58,84 | 58,84 | 0,26% | - |
| 31.12.2020 | 58,14 | 58,78 | 58,12 | 58,69 | 0,92% | - |
| 30.12.2020 | 58,29 | 58,47 | 58,07 | 58,15 | -1,14% | - |
| 29.12.2020 | 58,92 | 59,03 | 58,65 | 58,82 | -0,28% | - |
| 28.12.2020 | 58,90 | 59,09 | 58,66 | 58,99 | -3,19% | - |
| 24.12.2020 | 58,89 | 60,93 | 58,43 | 60,93 | 3,33% | - |
| 23.12.2020 | 58,97 | 58,97 | 58,97 | 58,97 | -0,08% | - |
| 22.12.2020 | 59,01 | 59,01 | 59,01 | 59,01 | -0,73% | - |
| 21.12.2020 | 59,45 | 59,45 | 59,45 | 59,45 | -2,03% | - |
| 18.12.2020 | 60,57 | 61,76 | 60,57 | 60,68 | 0,79% | - |
| 17.12.2020 | 59,86 | 61,45 | 59,62 | 60,20 | 0,41% | - |
| 16.12.2020 | 60,32 | 61,83 | 36,87 | 59,96 | -2,07% | - |
| 15.12.2020 | 60,05 | 61,23 | 0,00 | 61,23 | 0,41% | - |
| 14.12.2020 | 60,99 | 61,02 | 59,00 | 60,98 | 4,23% | - |
| 11.12.2020 | 60,07 | 61,19 | 58,50 | 58,50 | -3,31% | - |
| 10.12.2020 | 60,56 | 62,01 | 60,34 | 60,50 | -2,80% | - |
| 09.12.2020 | 61,37 | 62,24 | 60,26 | 62,24 | 1,63% | - |
| 08.12.2020 | 60,94 | 62,76 | 60,88 | 61,24 | -0,24% | - |
| 07.12.2020 | 61,30 | 61,50 | 61,18 | 61,39 | -2,89% | - |
| 04.12.2020 | 61,54 | 63,22 | 60,22 | 63,22 | 3,06% | - |
| 03.12.2020 | 61,17 | 63,20 | 61,15 | 61,34 | -0,40% | - |
| 02.12.2020 | 61,34 | 62,67 | 61,02 | 61,59 | 2,98% | - |
| 01.12.2020 | 60,65 | 60,65 | 59,69 | 59,80 | -2,35% | - |
| 30.11.2020 | 60,44 | 63,55 | 58,96 | 61,24 | 1,15% | - |
| 27.11.2020 | 60,51 | 60,65 | 57,54 | 60,55 | 0,22% | - |
| 25.11.2020 | 60,51 | 60,59 | 60,34 | 60,42 | -0,31% | - |
| 24.11.2020 | 60,55 | 60,79 | 60,43 | 60,61 | 0,67% | - |
| 23.11.2020 | 60,20 | 60,20 | 60,20 | 60,20 | 0,27% | - |
| 20.11.2020 | 60,15 | 60,28 | 0,00 | 60,04 | -0,29% | - |
| 19.11.2020 | 60,08 | 60,24 | 59,91 | 60,21 | -0,18% | - |
| 18.11.2020 | 60,33 | 60,34 | 60,32 | 60,32 | -0,74% | - |
| 17.11.2020 | 60,76 | 61,02 | 60,58 | 60,77 | -0,12% | - |
| 16.11.2020 | 61,07 | 61,25 | 60,70 | 60,85 | -0,34% | - |
| 13.11.2020 | 60,60 | 61,19 | 60,53 | 61,05 | 0,54% | - |
| 12.11.2020 | 60,48 | 60,77 | 60,35 | 60,73 | -0,46% | - |
| 11.11.2020 | 60,65 | 61,18 | 60,48 | 61,01 | -0,28% | - |
| 10.11.2020 | 60,40 | 61,41 | 0,00 | 61,18 | 2,32% | - |
| 09.11.2020 | 59,79 | 59,79 | 59,79 | 59,79 | 2,22% | - |
| 06.11.2020 | 58,49 | 58,73 | 58,18 | 58,49 | 0,52% | - |
| 05.11.2020 | 58,19 | 58,19 | 58,18 | 58,18 | 1,86% | - |
| 04.11.2020 | 57,86 | 57,86 | 57,08 | 57,12 | -1,10% | - |
| 03.11.2020 | 57,75 | 57,75 | 57,75 | 57,75 | 0,04% | - |
| 02.11.2020 | 0,00 | 58,21 | 0,00 | 57,73 | 1,42% | - |
| 30.10.2020 | 56,92 | 56,92 | 56,92 | 56,92 | 0,02% | - |
| 29.10.2020 | 56,24 | 57,31 | 56,18 | 56,91 | 1,14% | - |
| 28.10.2020 | 57,05 | 57,07 | 56,13 | 56,27 | -1,93% | - |
| 27.10.2020 | 57,38 | 57,38 | 57,37 | 57,37 | -0,68% | - |
| 26.10.2020 | 57,30 | 57,79 | 56,98 | 57,77 | -0,35% | - |
| 23.10.2020 | 57,79 | 57,97 | 57,47 | 57,97 | 1,51% | - |
| 22.10.2020 | 0,00 | 57,66 | 0,00 | 57,11 | 0,64% | - |
| 21.10.2020 | 0,00 | 57,47 | 0,00 | 56,74 | -0,86% | - |
| 20.10.2020 | 0,00 | 57,51 | 0,00 | 57,24 | -0,13% | - |
| 19.10.2020 | 0,00 | 58,25 | 0,00 | 57,31 | -1,30% | - |
| 16.10.2020 | 58,25 | 58,43 | 58,02 | 58,07 | -0,18% | - |
| 15.10.2020 | 57,95 | 58,17 | 57,74 | 58,17 | -0,44% | - |
| 14.10.2020 | 59,16 | 59,22 | 58,40 | 58,43 | -1,62% | - |
| 13.10.2020 | 59,40 | 59,40 | 59,40 | 59,40 | -0,32% | - |
| 12.10.2020 | 0,00 | 59,66 | 0,00 | 59,59 | 0,46% | - |
| 09.10.2020 | 59,29 | 59,54 | 0,00 | 59,32 | 0,47% | - |
| 08.10.2020 | 59,32 | 59,40 | 58,98 | 59,04 | -1,06% | - |
| 07.10.2020 | 59,47 | 59,78 | 59,21 | 59,67 | 0,18% | - |
| 06.10.2020 | 59,56 | 59,56 | 59,56 | 59,56 | -0,23% | - |
| 05.10.2020 | 0,00 | 59,75 | 0,00 | 59,69 | 0,79% | - |