Börse:
57,531$
0,46%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
57,482$
Ask:
57,581$
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 57,10 | 57,67 | 56,78 | 57,62 | 0,60% | - |
| 21.01.2021 | 57,19 | 57,51 | 57,05 | 57,27 | 0,02% | 13.425.817,00 |
| 20.01.2021 | 57,01 | 57,39 | 56,66 | 57,26 | 0,37% | 19.923.097,00 |
| 19.01.2021 | 57,44 | 57,58 | 56,98 | 57,05 | -0,58% | 18.821.289,00 |
| 15.01.2021 | 56,78 | 57,50 | 56,71 | 57,38 | 0,60% | 15.785.274,00 |
| 14.01.2021 | 56,89 | 57,43 | 56,66 | 57,04 | -0,04% | 18.341.088,00 |
| 13.01.2021 | 57,22 | 57,25 | 56,88 | 57,06 | -0,35% | 16.985.371,00 |
| 12.01.2021 | 57,27 | 57,45 | 56,69 | 57,26 | -0,35% | 22.699.274,00 |
| 11.01.2021 | 57,75 | 58,05 | 57,29 | 57,46 | -0,59% | 15.701.548,00 |
| 08.01.2021 | 58,23 | 58,36 | 57,37 | 57,80 | -1,25% | 28.411.561,00 |
| 07.01.2021 | 58,27 | 58,76 | 58,08 | 58,53 | -1,28% | 19.079.876,00 |
| 06.01.2021 | 58,81 | 59,54 | 58,54 | 59,29 | 1,21% | 22.678.540,00 |
| 05.01.2021 | 58,86 | 59,09 | 58,46 | 58,58 | -0,46% | 16.220.030,00 |
| 04.01.2021 | 58,96 | 59,15 | 58,44 | 58,85 | 0,17% | 19.129.819,00 |
| 31.12.2020 | 58,06 | 58,80 | 58,02 | 58,75 | 1,05% | 12.906.334,00 |
| 30.12.2020 | 58,83 | 58,94 | 58,06 | 58,14 | -1,14% | 18.259.792,00 |
| 29.12.2020 | 59,03 | 59,24 | 58,64 | 58,81 | -0,29% | 15.686.127,00 |
| 28.12.2020 | 59,16 | 59,18 | 58,65 | 58,98 | 0,24% | 15.355.626,00 |
| 24.12.2020 | 59,00 | 59,07 | 58,66 | 58,84 | -0,20% | 7.751.101,00 |
| 23.12.2020 | 59,20 | 59,28 | 58,89 | 58,96 | -0,05% | 14.012.385,00 |
| 22.12.2020 | 59,32 | 59,42 | 58,86 | 58,99 | -0,84% | 12.958.662,00 |
| 21.12.2020 | 60,06 | 60,13 | 59,28 | 59,49 | -1,60% | 18.567.510,00 |
| 18.12.2020 | 60,00 | 60,78 | 59,79 | 60,46 | 0,75% | 31.909.355,00 |
| 17.12.2020 | 59,98 | 60,15 | 59,61 | 60,01 | 0,17% | 12.095.487,00 |
| 16.12.2020 | 60,20 | 60,45 | 59,67 | 59,91 | -1,06% | 17.165.868,00 |
| 15.12.2020 | 60,07 | 60,74 | 59,97 | 60,55 | 0,95% | 15.877.173,00 |
| 14.12.2020 | 60,61 | 61,06 | 59,77 | 59,98 | -0,61% | 15.706.487,00 |
| 11.12.2020 | 60,08 | 60,53 | 59,97 | 60,35 | -0,26% | 13.672.966,00 |
| 10.12.2020 | 61,26 | 61,35 | 60,33 | 60,51 | -1,55% | 15.464.439,00 |
| 09.12.2020 | 61,45 | 61,82 | 61,09 | 61,46 | 0,02% | 14.949.506,00 |
| 08.12.2020 | 61,18 | 61,70 | 60,88 | 61,45 | 0,16% | 13.421.083,00 |
| 07.12.2020 | 61,52 | 61,70 | 61,18 | 61,35 | -0,32% | 12.537.547,00 |
| 04.12.2020 | 61,55 | 61,80 | 61,27 | 61,55 | -0,31% | 10.495.842,00 |
| 03.12.2020 | 61,11 | 61,83 | 61,04 | 61,74 | 0,62% | 11.937.197,00 |
| 02.12.2020 | 61,40 | 61,95 | 61,01 | 61,36 | 1,29% | 14.169.946,00 |
| 01.12.2020 | 60,43 | 60,92 | 60,29 | 60,58 | 0,28% | 14.283.160,00 |
| 30.11.2020 | 60,32 | 60,60 | 60,19 | 60,41 | -0,28% | 21.839.106,00 |
| 27.11.2020 | 60,52 | 60,74 | 60,41 | 60,58 | 0,28% | 5.763.683,00 |
| 25.11.2020 | 60,67 | 60,74 | 60,33 | 60,41 | -0,38% | 10.604.314,00 |
| 24.11.2020 | 60,60 | 60,80 | 60,36 | 60,64 | 0,68% | 15.485.015,00 |
| 23.11.2020 | 60,01 | 60,39 | 60,00 | 60,23 | 0,32% | 11.602.198,00 |
| 20.11.2020 | 60,21 | 60,33 | 59,95 | 60,04 | -0,28% | 14.225.740,00 |
| 19.11.2020 | 60,40 | 60,44 | 59,90 | 60,21 | -0,18% | 12.662.962,00 |
| 18.11.2020 | 61,13 | 61,15 | 60,30 | 60,32 | -0,71% | 11.698.771,00 |
| 17.11.2020 | 60,56 | 61,02 | 60,36 | 60,75 | -0,23% | 11.698.188,00 |
| 16.11.2020 | 60,81 | 61,46 | 60,70 | 60,89 | -0,28% | 14.289.351,00 |
| 13.11.2020 | 60,63 | 61,19 | 60,38 | 61,06 | 0,44% | 10.655.566,00 |
| 12.11.2020 | 60,91 | 61,01 | 60,34 | 60,79 | -0,34% | 13.297.928,00 |
| 11.11.2020 | 61,29 | 61,35 | 60,47 | 61,00 | -0,16% | 12.196.929,00 |
| 10.11.2020 | 60,28 | 61,41 | 60,20 | 61,10 | 2,11% | 22.051.821,00 |
| 09.11.2020 | 60,04 | 60,58 | 59,51 | 59,84 | 2,24% | 24.265.943,00 |
| 06.11.2020 | 58,08 | 58,75 | 58,01 | 58,53 | 0,65% | 11.986.215,00 |
| 05.11.2020 | 58,01 | 58,97 | 57,80 | 58,15 | 1,63% | 20.156.427,00 |
| 04.11.2020 | 57,19 | 57,85 | 56,58 | 57,22 | -0,92% | 20.785.665,00 |
| 03.11.2020 | 57,81 | 58,38 | 57,51 | 57,75 | 0,09% | 10.693.451,00 |
| 02.11.2020 | 57,67 | 58,21 | 57,00 | 57,70 | 1,25% | 16.086.426,00 |
| 30.10.2020 | 56,60 | 57,07 | 56,37 | 56,99 | 0,41% | 17.636.905,00 |
| 29.10.2020 | 56,16 | 57,31 | 56,02 | 56,76 | 0,80% | 19.146.139,00 |
| 28.10.2020 | 56,92 | 57,35 | 56,12 | 56,31 | -1,86% | 18.720.210,00 |
| 27.10.2020 | 57,70 | 57,85 | 57,31 | 57,38 | -0,74% | 12.253.033,00 |
| 26.10.2020 | 57,52 | 57,85 | 56,97 | 57,81 | -0,26% | 15.196.813,00 |
| 23.10.2020 | 57,75 | 57,97 | 57,46 | 57,96 | 1,10% | 12.879.556,00 |
| 22.10.2020 | 56,93 | 57,66 | 56,51 | 57,33 | 1,02% | 16.638.556,00 |
| 21.10.2020 | 57,11 | 57,71 | 56,69 | 56,75 | -0,87% | 21.498.297,00 |
| 20.10.2020 | 57,54 | 57,67 | 56,76 | 57,25 | -0,09% | 18.696.193,00 |
| 19.10.2020 | 58,15 | 58,29 | 57,08 | 57,30 | -1,29% | 16.075.107,00 |
| 16.10.2020 | 58,08 | 58,43 | 58,01 | 58,05 | -0,19% | 13.366.404,00 |
| 15.10.2020 | 58,11 | 58,28 | 57,72 | 58,16 | -0,46% | 13.645.772,00 |
| 14.10.2020 | 59,46 | 59,52 | 58,39 | 58,43 | -1,57% | 16.596.707,00 |
| 13.10.2020 | 59,70 | 59,72 | 58,85 | 59,36 | -0,32% | 22.109.564,00 |
| 12.10.2020 | 59,33 | 59,68 | 59,15 | 59,55 | 0,37% | 20.211.240,00 |
| 09.10.2020 | 59,25 | 59,54 | 59,08 | 59,33 | 0,24% | 9.846.192,00 |
| 08.10.2020 | 59,12 | 59,73 | 58,97 | 59,19 | -0,70% | 14.266.446,00 |
| 07.10.2020 | 59,62 | 59,78 | 59,20 | 59,61 | 0,25% | 13.674.664,00 |
| 06.10.2020 | 59,76 | 59,97 | 59,33 | 59,46 | -0,34% | 12.524.942,00 |
| 05.10.2020 | 59,63 | 59,84 | 59,26 | 59,66 | 0,71% | 10.457.440,00 |
| 02.10.2020 | 59,29 | 59,55 | 59,11 | 59,24 | -0,35% | 10.741.765,00 |
| 01.10.2020 | 59,40 | 59,60 | 59,03 | 59,45 | -0,07% | 14.547.081,00 |
| 30.09.2020 | 59,46 | 59,71 | 59,05 | 59,49 | 0,42% | 16.348.367,00 |
| 29.09.2020 | 59,28 | 59,49 | 59,10 | 59,24 | -0,20% | 10.008.194,00 |
| 28.09.2020 | 59,56 | 59,80 | 59,18 | 59,36 | -0,05% | 11.910.453,00 |
| 25.09.2020 | 58,85 | 59,45 | 58,81 | 59,39 | 0,34% | 10.676.512,00 |
| 24.09.2020 | 59,00 | 59,56 | 58,65 | 59,19 | 0,48% | 10.875.276,00 |
| 23.09.2020 | 59,83 | 60,14 | 58,85 | 58,91 | -1,52% | 15.416.213,00 |
| 22.09.2020 | 59,73 | 60,37 | 59,52 | 59,82 | 0,35% | 12.198.931,00 |
| 21.09.2020 | 60,00 | 60,08 | 59,02 | 59,61 | -1,23% | 15.871.367,00 |
| 18.09.2020 | 60,18 | 60,94 | 60,15 | 60,35 | -0,40% | 22.584.518,00 |
| 17.09.2020 | 60,60 | 60,99 | 60,10 | 60,59 | 0,36% | 14.996.157,00 |
| 16.09.2020 | 60,53 | 60,93 | 60,32 | 60,37 | -0,38% | 12.700.861,00 |
| 15.09.2020 | 60,11 | 61,10 | 60,10 | 60,60 | 0,46% | 9.444.313,00 |
| 14.09.2020 | 60,02 | 60,78 | 60,00 | 60,32 | 0,89% | 11.932.525,00 |
| 11.09.2020 | 59,58 | 59,96 | 59,36 | 59,79 | 0,44% | 13.924.836,00 |
| 10.09.2020 | 60,23 | 60,25 | 59,41 | 59,53 | -0,85% | 15.811.194,00 |
| 09.09.2020 | 60,12 | 60,75 | 59,97 | 60,04 | 0,13% | 15.896.198,00 |
| 08.09.2020 | 60,80 | 60,80 | 59,62 | 59,96 | -0,86% | 18.469.724,00 |
| 04.09.2020 | 60,48 | 61,50 | 60,06 | 60,48 | -0,21% | 22.250.107,00 |
| 03.09.2020 | 60,83 | 61,28 | 60,14 | 60,61 | 0,13% | 23.126.843,00 |
| 02.09.2020 | 59,15 | 60,74 | 59,00 | 60,53 | 2,32% | 21.711.851,00 |
| 01.09.2020 | 59,12 | 59,30 | 58,78 | 59,16 | -0,19% | 13.359.389,00 |
| 31.08.2020 | 59,04 | 59,44 | 59,02 | 59,27 | 0,02% | 14.555.477,00 |