38,030€
1,02%
Echtzeit-Aktienkurs Verizon Communications
Bid:
Ask:
Aktienkurse zur Verizon Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,41 | 38,19 | 37,41 | 38,00 | 0,83% | 622,00 |
| 18.04.2024 | 37,34 | 37,73 | 37,13 | 37,69 | 1,15% | 75,00 |
| 17.04.2024 | 37,52 | 37,56 | 37,10 | 37,26 | -0,49% | 177,00 |
| 16.04.2024 | 37,75 | 37,81 | 37,25 | 37,45 | -0,77% | 160,00 |
| 15.04.2024 | 37,36 | 37,90 | 37,25 | 37,74 | 1,09% | 550,00 |
| 12.04.2024 | 37,45 | 37,83 | 37,31 | 37,33 | -0,23% | - |
| 11.04.2024 | 37,75 | 37,78 | 37,42 | 37,42 | -0,76% | 1.657,00 |
| 10.04.2024 | 37,66 | 37,81 | 37,14 | 37,70 | 0,44% | - |
| 09.04.2024 | 37,89 | 38,20 | 37,35 | 37,54 | -2,37% | 5.120,00 |
| 08.04.2024 | 38,88 | 39,13 | 38,42 | 38,45 | -1,12% | 284,00 |
| 05.04.2024 | 39,25 | 39,37 | 38,50 | 38,89 | -0,77% | 253,00 |
| 04.04.2024 | 39,62 | 39,95 | 39,18 | 39,19 | -0,90% | 250,00 |
| 03.04.2024 | 39,45 | 40,00 | 39,34 | 39,54 | 0,06% | 2.596,00 |
| 02.04.2024 | 39,46 | 39,66 | 39,03 | 39,52 | 1,71% | 1.365,00 |
| 28.03.2024 | 38,34 | 39,07 | 38,34 | 38,86 | 1,32% | 5.160,00 |
| 27.03.2024 | 37,80 | 38,62 | 37,75 | 38,35 | 1,68% | 15,00 |
| 26.03.2024 | 37,63 | 37,85 | 37,52 | 37,71 | 0,36% | 250,00 |
| 25.03.2024 | 37,25 | 37,70 | 37,25 | 37,58 | 0,68% | 538,00 |
| 22.03.2024 | 37,35 | 37,76 | 37,04 | 37,32 | -0,03% | 260,00 |
| 21.03.2024 | 36,66 | 37,37 | 36,60 | 37,34 | 1,74% | 2.990,00 |
| 20.03.2024 | 36,79 | 37,10 | 36,55 | 36,70 | -0,30% | - |
| 19.03.2024 | 36,69 | 36,89 | 36,68 | 36,81 | 0,61% | 1.875,00 |
| 18.03.2024 | 36,34 | 36,75 | 36,07 | 36,58 | 0,86% | 430,00 |
| 15.03.2024 | 36,60 | 36,87 | 35,95 | 36,27 | -0,64% | 161,00 |
| 14.03.2024 | 36,80 | 36,90 | 36,16 | 36,50 | -0,74% | 1.082,00 |
| 13.03.2024 | 36,71 | 37,04 | 36,57 | 36,78 | 0,07% | 60,00 |
| 12.03.2024 | 36,77 | 36,91 | 36,59 | 36,75 | 0,05% | 1.290,00 |
| 11.03.2024 | 36,11 | 36,81 | 36,07 | 36,73 | 1,68% | 252,00 |
| 08.03.2024 | 36,13 | 36,40 | 35,95 | 36,12 | 0,07% | 460,00 |
| 07.03.2024 | 36,60 | 36,96 | 35,99 | 36,10 | -1,48% | 825,00 |
| 06.03.2024 | 37,20 | 37,38 | 36,51 | 36,64 | -1,39% | 45,00 |
| 05.03.2024 | 37,04 | 37,68 | 36,82 | 37,16 | 0,08% | 1.200,00 |
| 04.03.2024 | 37,05 | 37,27 | 36,40 | 37,13 | 0,35% | 4.715,00 |
| 01.03.2024 | 37,07 | 37,18 | 36,78 | 37,00 | -0,04% | - |
| 29.02.2024 | 36,99 | 37,23 | 36,81 | 37,01 | 0,02% | 20,00 |
| 28.02.2024 | 36,86 | 37,10 | 36,80 | 37,01 | 0,48% | 155,00 |
| 27.02.2024 | 36,58 | 36,86 | 36,39 | 36,83 | 0,67% | 300,00 |
| 26.02.2024 | 37,51 | 37,72 | 36,37 | 36,58 | -2,66% | 264,00 |
| 23.02.2024 | 37,60 | 38,02 | 37,34 | 37,58 | -0,11% | 258,00 |
| 22.02.2024 | 37,87 | 38,01 | 37,12 | 37,62 | -1,01% | 200,00 |
| 21.02.2024 | 37,42 | 38,01 | 37,33 | 38,01 | 1,44% | 218,00 |
| 20.02.2024 | 37,47 | 37,82 | 37,19 | 37,47 | 0,14% | - |
| 19.02.2024 | 37,63 | 37,74 | 37,35 | 37,42 | -0,39% | - |
| 16.02.2024 | 37,66 | 37,77 | 36,97 | 37,56 | -0,37% | 209,00 |
| 15.02.2024 | 37,50 | 37,74 | 37,28 | 37,70 | 0,75% | 3.000,00 |
| 14.02.2024 | 37,44 | 37,81 | 37,26 | 37,42 | -0,17% | 100,00 |
| 13.02.2024 | 37,25 | 37,76 | 37,06 | 37,48 | 0,70% | - |
| 12.02.2024 | 36,50 | 37,27 | 36,48 | 37,22 | 1,09% | 600,00 |
| 09.02.2024 | 37,04 | 37,25 | 36,43 | 36,82 | -0,55% | 12,00 |
| 08.02.2024 | 37,49 | 37,70 | 36,67 | 37,03 | -1,35% | 268,00 |
| 07.02.2024 | 38,18 | 38,34 | 37,47 | 37,53 | -1,78% | 1.107,00 |
| 06.02.2024 | 38,46 | 38,70 | 38,10 | 38,21 | -0,78% | 1.179,00 |
| 05.02.2024 | 38,93 | 39,21 | 38,42 | 38,51 | -1,30% | 157,00 |
| 02.02.2024 | 39,09 | 39,36 | 38,70 | 39,02 | -0,15% | 3.194,00 |
| 01.02.2024 | 39,32 | 39,48 | 38,79 | 39,08 | -0,29% | 668,00 |
| 31.01.2024 | 39,24 | 39,33 | 38,50 | 39,20 | 0,09% | 881,00 |
| 30.01.2024 | 38,79 | 39,27 | 38,53 | 39,16 | 0,86% | 659,00 |
| 29.01.2024 | 39,03 | 39,23 | 38,59 | 38,83 | -0,60% | 2.025,00 |
| 26.01.2024 | 38,74 | 39,12 | 38,50 | 39,06 | 0,12% | 373,00 |
| 25.01.2024 | 37,98 | 39,01 | 37,67 | 39,01 | 2,80% | 755,00 |
| 24.01.2024 | 38,86 | 38,86 | 37,85 | 37,95 | -2,51% | 2.667,00 |
| 23.01.2024 | 36,30 | 38,93 | 36,21 | 38,93 | 7,03% | 3.782,00 |
| 22.01.2024 | 36,05 | 36,50 | 35,95 | 36,37 | 0,73% | 200,00 |
| 19.01.2024 | 35,80 | 36,18 | 35,57 | 36,11 | 0,82% | 150,00 |
| 18.01.2024 | 35,60 | 35,90 | 35,41 | 35,81 | 0,26% | 610,00 |
| 17.01.2024 | 35,99 | 36,30 | 35,45 | 35,72 | -1,18% | 900,00 |
| 16.01.2024 | 35,14 | 36,20 | 35,12 | 36,15 | 2,92% | 425,00 |
| 15.01.2024 | 35,10 | 35,17 | 34,70 | 35,12 | -0,25% | 320,00 |
| 12.01.2024 | 34,55 | 35,33 | 34,47 | 35,21 | 1,89% | 184,00 |
| 11.01.2024 | 35,64 | 35,74 | 34,27 | 34,56 | -3,00% | 110,00 |
| 10.01.2024 | 35,67 | 35,83 | 35,35 | 35,63 | -0,27% | 938,00 |
| 09.01.2024 | 36,15 | 36,30 | 35,44 | 35,72 | -2,43% | 380,00 |
| 08.01.2024 | 36,80 | 36,86 | 36,03 | 36,61 | -0,34% | 739,00 |
| 05.01.2024 | 36,20 | 36,85 | 35,92 | 36,74 | 2,15% | 11.745,00 |
| 04.01.2024 | 36,16 | 36,38 | 35,95 | 35,96 | 0,33% | 1.340,00 |
| 03.01.2024 | 35,73 | 36,45 | 35,63 | 35,84 | 0,90% | 1.828,00 |
| 02.01.2024 | 34,24 | 35,58 | 34,23 | 35,53 | 4,55% | 2.007,00 |
| 29.12.2023 | 33,89 | 34,05 | 33,86 | 33,98 | 0,27% | 114,00 |
| 28.12.2023 | 33,62 | 33,97 | 33,52 | 33,89 | 0,88% | 4.700,00 |
| 27.12.2023 | 33,94 | 33,99 | 33,50 | 33,59 | -1,34% | 731,00 |
| 22.12.2023 | 33,92 | 34,27 | 33,89 | 34,05 | 0,12% | 536,00 |
| 21.12.2023 | 34,17 | 34,39 | 33,86 | 34,01 | -0,32% | 9,00 |
| 20.12.2023 | 34,28 | 34,54 | 34,11 | 34,12 | -0,32% | 116,00 |
| 19.12.2023 | 34,44 | 34,66 | 34,17 | 34,23 | -0,45% | 3.049,00 |
| 18.12.2023 | 34,35 | 34,64 | 34,12 | 34,38 | 0,27% | 442,00 |
| 15.12.2023 | 34,50 | 34,91 | 34,17 | 34,29 | -0,51% | 229,00 |
| 14.12.2023 | 34,06 | 34,56 | 33,89 | 34,47 | 1,34% | 1.000,00 |
| 13.12.2023 | 34,61 | 34,64 | 33,77 | 34,01 | -1,55% | 1.192,00 |
| 12.12.2023 | 34,93 | 35,22 | 34,43 | 34,55 | -1,30% | 1.000,00 |
| 11.12.2023 | 35,59 | 35,75 | 34,87 | 35,00 | -1,85% | 1.570,00 |
| 08.12.2023 | 35,83 | 36,01 | 35,36 | 35,66 | -0,40% | 1.000,00 |
| 07.12.2023 | 35,75 | 35,86 | 35,50 | 35,81 | 0,08% | 288,00 |
| 06.12.2023 | 35,67 | 36,01 | 35,28 | 35,78 | 0,51% | 550,00 |
| 05.12.2023 | 34,99 | 35,72 | 34,98 | 35,60 | 1,39% | 412,00 |
| 04.12.2023 | 35,50 | 35,63 | 35,11 | 35,11 | -0,74% | 602,00 |
| 01.12.2023 | 35,18 | 35,58 | 35,10 | 35,37 | 0,40% | 1.210,00 |
| 30.11.2023 | 34,49 | 35,31 | 34,40 | 35,23 | 2,35% | 200,00 |
| 29.11.2023 | 34,20 | 34,48 | 34,07 | 34,42 | 0,95% | 42,00 |
| 28.11.2023 | 34,15 | 34,15 | 33,89 | 34,10 | 0,01% | 190,00 |
| 27.11.2023 | 34,11 | 34,35 | 34,07 | 34,09 | 0,03% | 141,00 |