Börse:
48,860€
0,59%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
48,770€
Ask:
48,950€
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 48,86 | 49,80 | 48,85 | 48,85 | 0,57% | - |
| 16.04.2021 | 48,06 | 48,58 | 48,06 | 48,58 | 0,69% | 190,00 |
| 15.04.2021 | 48,23 | 48,33 | 48,23 | 48,24 | 0,26% | 500,00 |
| 14.04.2021 | 48,25 | 48,38 | 48,00 | 48,12 | -0,15% | 621,00 |
| 13.04.2021 | 48,24 | 48,50 | 48,19 | 48,19 | -0,25% | 471,00 |
| 12.04.2021 | 48,90 | 48,90 | 48,29 | 48,31 | 0,04% | 237,00 |
| 09.04.2021 | 48,51 | 48,53 | 48,29 | 48,29 | -0,08% | 90,00 |
| 08.04.2021 | 49,29 | 49,29 | 48,33 | 48,33 | -2,55% | 1.760,00 |
| 07.04.2021 | 49,93 | 49,93 | 49,50 | 49,59 | -0,26% | 272,00 |
| 06.04.2021 | 49,80 | 49,98 | 49,70 | 49,72 | 0,20% | 804,00 |
| 01.04.2021 | 49,53 | 49,62 | 49,51 | 49,62 | -0,27% | 314,00 |
| 31.03.2021 | 49,84 | 49,84 | 49,65 | 49,76 | -0,77% | 172,00 |
| 30.03.2021 | 50,05 | 50,17 | 50,05 | 50,14 | 0,28% | 320,00 |
| 29.03.2021 | 49,43 | 50,00 | 49,25 | 50,00 | 1,76% | 839,00 |
| 26.03.2021 | 48,69 | 49,14 | 48,69 | 49,14 | 0,91% | 740,00 |
| 25.03.2021 | 48,32 | 48,69 | 48,30 | 48,69 | 0,30% | 1.590,00 |
| 24.03.2021 | 47,89 | 48,55 | 47,89 | 48,55 | 0,41% | 13.910,00 |
| 23.03.2021 | 47,28 | 48,35 | 47,28 | 48,35 | 2,19% | 1.621,00 |
| 22.03.2021 | 47,31 | 47,50 | 47,11 | 47,31 | 0,49% | 890,00 |
| 19.03.2021 | 47,22 | 47,29 | 47,08 | 47,08 | -0,05% | 920,00 |
| 18.03.2021 | 46,80 | 47,11 | 46,78 | 47,11 | 1,31% | 629,00 |
| 17.03.2021 | 46,83 | 47,02 | 46,50 | 46,50 | -0,77% | 904,00 |
| 16.03.2021 | 46,68 | 46,99 | 46,63 | 46,86 | 0,33% | 2.952,00 |
| 15.03.2021 | 46,90 | 47,24 | 46,31 | 46,70 | 0,10% | 2.105,00 |
| 12.03.2021 | 46,65 | 46,95 | 46,65 | 46,66 | 0,82% | 1.732,00 |
| 11.03.2021 | 48,02 | 48,15 | 46,28 | 46,28 | -3,55% | 1.722,00 |
| 10.03.2021 | 47,34 | 47,98 | 47,09 | 47,98 | 1,05% | 1.002,00 |
| 09.03.2021 | 48,15 | 48,15 | 47,48 | 47,48 | -1,31% | 732,00 |
| 08.03.2021 | 47,50 | 48,11 | 47,25 | 48,11 | 2,37% | 2.438,00 |
| 05.03.2021 | 45,54 | 47,00 | 45,54 | 47,00 | 3,13% | 139,00 |
| 04.03.2021 | 45,83 | 45,86 | 45,57 | 45,57 | -0,19% | 355,00 |
| 03.03.2021 | 45,69 | 45,79 | 45,64 | 45,66 | -1,36% | 696,00 |
| 02.03.2021 | 46,30 | 46,30 | 46,08 | 46,29 | 0,31% | 670,00 |
| 01.03.2021 | 46,32 | 46,48 | 46,14 | 46,14 | 0,27% | 1.320,00 |
| 26.02.2021 | 46,23 | 46,86 | 46,00 | 46,02 | -0,58% | 1.791,00 |
| 25.02.2021 | 47,10 | 47,17 | 46,21 | 46,29 | -1,76% | 2.322,00 |
| 24.02.2021 | 47,02 | 47,15 | 47,02 | 47,12 | 0,32% | 512,00 |
| 23.02.2021 | 46,40 | 46,97 | 46,40 | 46,97 | 1,05% | 1.731,00 |
| 22.02.2021 | 46,80 | 46,80 | 46,25 | 46,48 | -0,39% | 3.461,00 |
| 19.02.2021 | 47,03 | 47,30 | 46,66 | 46,66 | -1,00% | 1.356,00 |
| 18.02.2021 | 47,63 | 47,63 | 46,91 | 47,13 | -0,87% | 4.106,00 |
| 17.02.2021 | 46,90 | 48,00 | 46,31 | 47,54 | 6,86% | 9.893,00 |
| 16.02.2021 | 44,73 | 44,99 | 44,49 | 44,49 | -1,28% | 827,00 |
| 15.02.2021 | 44,74 | 45,07 | 44,74 | 45,07 | 0,74% | 150,00 |
| 12.02.2021 | 44,93 | 45,18 | 44,74 | 44,74 | -0,59% | 422,00 |
| 11.02.2021 | 45,35 | 45,35 | 45,00 | 45,00 | -1,19% | 275,00 |
| 10.02.2021 | 45,40 | 45,54 | 45,40 | 45,54 | 0,74% | 870,00 |
| 09.02.2021 | 45,47 | 45,51 | 45,21 | 45,21 | -1,99% | 289,00 |
| 08.02.2021 | 46,33 | 46,33 | 46,13 | 46,13 | 0,28% | 89,00 |
| 05.02.2021 | 46,15 | 46,15 | 45,92 | 46,00 | -0,48% | 340,00 |
| 04.02.2021 | 45,64 | 46,22 | 45,64 | 46,22 | 1,65% | 383,00 |
| 03.02.2021 | 45,44 | 45,47 | 45,44 | 45,47 | -0,46% | 55,00 |
| 02.02.2021 | 45,15 | 45,68 | 45,15 | 45,68 | 1,51% | 135,00 |
| 01.02.2021 | 45,38 | 45,38 | 44,91 | 45,00 | 0,10% | 653,00 |
| 29.01.2021 | 45,28 | 45,28 | 44,95 | 44,95 | -1,81% | 30,00 |
| 28.01.2021 | 45,32 | 46,33 | 45,32 | 45,78 | -0,02% | 2.328,00 |
| 27.01.2021 | 46,88 | 46,88 | 45,79 | 45,79 | -1,84% | 597,00 |
| 26.01.2021 | 47,90 | 48,42 | 46,47 | 46,65 | -3,24% | 729,00 |
| 25.01.2021 | 47,52 | 48,21 | 47,12 | 48,21 | 2,36% | 355,00 |
| 22.01.2021 | 47,10 | 47,10 | 47,10 | 47,10 | -0,17% | 100,00 |
| 21.01.2021 | 47,23 | 47,23 | 47,18 | 47,18 | 0,22% | 5,00 |
| 20.01.2021 | 47,03 | 47,18 | 47,03 | 47,08 | -0,74% | 68,00 |
| 19.01.2021 | 47,55 | 47,55 | 47,43 | 47,43 | -0,47% | 180,00 |
| 18.01.2021 | 47,52 | 47,65 | 47,52 | 47,65 | 0,47% | 400,00 |
| 15.01.2021 | 46,78 | 47,43 | 46,78 | 47,43 | 1,00% | 65,00 |
| 14.01.2021 | 47,06 | 47,12 | 46,96 | 46,96 | 0,10% | 20,00 |
| 13.01.2021 | 46,88 | 46,92 | 46,88 | 46,91 | 0,33% | 100,00 |
| 12.01.2021 | 47,22 | 47,23 | 46,76 | 46,76 | -1,15% | 349,00 |
| 11.01.2021 | 47,22 | 47,63 | 47,22 | 47,30 | 0,20% | 1.372,00 |
| 08.01.2021 | 47,92 | 47,98 | 46,91 | 47,21 | -1,16% | 492,00 |
| 07.01.2021 | 48,05 | 48,05 | 47,53 | 47,76 | -0,41% | 641,00 |
| 06.01.2021 | 47,75 | 47,96 | 47,75 | 47,96 | 0,50% | 200,00 |
| 05.01.2021 | 47,97 | 48,15 | 47,72 | 47,72 | -0,13% | 532,00 |
| 04.01.2021 | 48,13 | 48,48 | 47,74 | 47,78 | -0,75% | 2.072,00 |
| 30.12.2020 | 47,93 | 48,14 | 47,93 | 48,14 | 0,28% | 195,00 |
| 29.12.2020 | 48,41 | 48,68 | 48,00 | 48,00 | -0,47% | 70,00 |
| 28.12.2020 | 48,20 | 48,44 | 48,00 | 48,23 | -0,13% | 143,00 |
| 23.12.2020 | 48,29 | 48,29 | 48,29 | 48,29 | -0,80% | - |
| 22.12.2020 | 48,40 | 48,84 | 48,40 | 48,68 | -0,42% | 78,00 |
| 21.12.2020 | 49,52 | 49,67 | 48,89 | 48,89 | -0,22% | 540,00 |
| 18.12.2020 | 48,74 | 49,00 | 48,74 | 49,00 | 0,42% | 200,00 |
| 17.12.2020 | 49,05 | 49,20 | 48,79 | 48,79 | -0,64% | 255,00 |
| 16.12.2020 | 49,65 | 49,70 | 49,11 | 49,11 | -0,99% | 244,00 |
| 15.12.2020 | 49,50 | 49,60 | 49,50 | 49,60 | 0,38% | 20,00 |
| 14.12.2020 | 50,05 | 50,05 | 49,41 | 49,41 | -0,75% | 198,00 |
| 11.12.2020 | 49,78 | 49,78 | 49,78 | 49,78 | -0,44% | 30,00 |
| 10.12.2020 | 50,77 | 50,77 | 50,00 | 50,00 | -1,54% | 430,00 |
| 09.12.2020 | 50,73 | 50,78 | 50,73 | 50,78 | 0,81% | 50,00 |
| 08.12.2020 | 50,37 | 50,37 | 50,37 | 50,37 | -0,18% | - |
| 07.12.2020 | 50,78 | 50,78 | 50,46 | 50,46 | -0,45% | 276,00 |
| 04.12.2020 | 50,85 | 50,90 | 50,69 | 50,69 | 0,52% | 80,00 |
| 03.12.2020 | 50,51 | 50,72 | 50,43 | 50,43 | -0,30% | 650,00 |
| 02.12.2020 | 50,03 | 50,58 | 50,03 | 50,58 | -0,02% | 15,00 |
| 01.12.2020 | 50,99 | 50,99 | 50,59 | 50,59 | 1,12% | 12,00 |
| 30.11.2020 | 50,03 | 50,03 | 50,03 | 50,03 | -1,36% | - |
| 27.11.2020 | 50,82 | 50,92 | 50,68 | 50,72 | -1,61% | 170,00 |
| 26.11.2020 | 50,63 | 51,55 | 50,63 | 51,55 | 1,86% | 604,00 |
| 25.11.2020 | 51,05 | 51,05 | 50,61 | 50,61 | -0,53% | 300,00 |
| 24.11.2020 | 51,18 | 51,18 | 50,88 | 50,88 | 0,16% | 360,00 |
| 23.11.2020 | 50,78 | 50,84 | 50,54 | 50,80 | 0,42% | 219,00 |