Börse:
57,661$
0,07%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
57,613$
Ask:
57,709$
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 57,60 | 58,08 | 57,31 | 57,67 | 0,09% | - |
| 13.04.2021 | 57,37 | 57,76 | 57,16 | 57,62 | 0,14% | 15.368.851,00 |
| 12.04.2021 | 57,66 | 57,89 | 57,43 | 57,54 | 0,09% | 19.453.977,00 |
| 09.04.2021 | 57,60 | 57,80 | 57,25 | 57,49 | -0,19% | 13.840.727,00 |
| 08.04.2021 | 58,04 | 58,13 | 57,53 | 57,60 | -2,37% | 16.409.390,00 |
| 07.04.2021 | 59,13 | 59,46 | 58,79 | 59,00 | -0,19% | 13.119.532,00 |
| 06.04.2021 | 58,81 | 59,11 | 58,68 | 59,11 | 0,41% | 12.178.135,00 |
| 05.04.2021 | 58,53 | 59,13 | 58,46 | 58,87 | 0,98% | 14.287.018,00 |
| 01.04.2021 | 58,02 | 58,39 | 57,74 | 58,30 | 0,26% | 12.885.075,00 |
| 31.03.2021 | 58,40 | 58,52 | 58,06 | 58,15 | -0,75% | 19.447.234,00 |
| 30.03.2021 | 58,87 | 58,97 | 58,23 | 58,59 | -0,41% | 13.125.095,00 |
| 29.03.2021 | 58,09 | 58,98 | 57,95 | 58,83 | 1,12% | 18.262.505,00 |
| 26.03.2021 | 57,43 | 58,25 | 57,38 | 58,18 | 1,39% | 19.632.699,00 |
| 25.03.2021 | 57,05 | 57,54 | 56,70 | 57,38 | 0,65% | 18.047.418,00 |
| 24.03.2021 | 56,74 | 57,43 | 56,63 | 57,01 | 0,18% | 14.819.764,00 |
| 23.03.2021 | 56,42 | 57,42 | 56,38 | 56,91 | 0,57% | 20.084.121,00 |
| 22.03.2021 | 55,87 | 56,67 | 55,77 | 56,59 | 0,62% | 20.656.571,00 |
| 19.03.2021 | 56,43 | 56,52 | 55,95 | 56,24 | -0,12% | 39.055.022,00 |
| 18.03.2021 | 55,75 | 56,37 | 55,66 | 56,31 | 1,00% | 19.970.729,00 |
| 17.03.2021 | 55,77 | 56,12 | 55,29 | 55,75 | 0,20% | 17.866.950,00 |
| 16.03.2021 | 55,70 | 55,92 | 55,44 | 55,64 | 0,00% | 19.044.720,00 |
| 15.03.2021 | 55,81 | 55,94 | 55,10 | 55,64 | 0,02% | 18.983.383,00 |
| 12.03.2021 | 55,73 | 56,17 | 55,61 | 55,63 | 0,22% | 22.002.419,00 |
| 11.03.2021 | 57,01 | 57,19 | 55,47 | 55,51 | -2,75% | 30.210.698,00 |
| 10.03.2021 | 56,69 | 57,29 | 55,85 | 57,08 | 1,57% | 18.784.699,00 |
| 09.03.2021 | 56,90 | 57,10 | 56,17 | 56,20 | -1,04% | 20.622.937,00 |
| 08.03.2021 | 55,95 | 57,30 | 55,82 | 56,79 | 1,41% | 23.569.502,00 |
| 05.03.2021 | 54,95 | 56,20 | 54,92 | 56,00 | 2,19% | 23.291.259,00 |
| 04.03.2021 | 55,55 | 55,62 | 54,53 | 54,80 | -1,05% | 23.446.158,00 |
| 03.03.2021 | 54,56 | 55,97 | 54,40 | 55,38 | 0,73% | 22.704.117,00 |
| 02.03.2021 | 55,31 | 55,52 | 54,92 | 54,98 | -0,69% | 17.085.120,00 |
| 01.03.2021 | 55,49 | 55,95 | 55,28 | 55,36 | 0,11% | 20.403.688,00 |
| 26.02.2021 | 56,47 | 56,61 | 55,29 | 55,30 | -2,12% | 23.488.588,00 |
| 25.02.2021 | 56,12 | 56,86 | 55,74 | 56,50 | -1,09% | 24.165.326,00 |
| 24.02.2021 | 57,08 | 57,42 | 56,67 | 57,12 | 0,16% | 17.136.948,00 |
| 23.02.2021 | 56,81 | 57,53 | 56,29 | 57,03 | 1,03% | 21.061.968,00 |
| 22.02.2021 | 56,53 | 56,84 | 56,15 | 56,45 | 0,00% | 17.854.896,00 |
| 19.02.2021 | 57,33 | 57,40 | 56,35 | 56,45 | -0,93% | 18.689.447,00 |
| 18.02.2021 | 56,94 | 57,61 | 56,53 | 56,98 | -0,02% | 20.759.946,00 |
| 17.02.2021 | 56,00 | 57,25 | 55,63 | 56,99 | 5,24% | 40.617.209,00 |
| 16.02.2021 | 54,11 | 54,32 | 53,83 | 54,15 | -0,09% | 22.095.664,00 |
| 12.02.2021 | 54,42 | 54,68 | 54,18 | 54,20 | -0,73% | 18.357.315,00 |
| 11.02.2021 | 55,02 | 55,06 | 54,48 | 54,60 | -0,66% | 17.398.762,00 |
| 10.02.2021 | 55,22 | 55,44 | 54,92 | 54,96 | -0,07% | 16.232.811,00 |
| 09.02.2021 | 55,02 | 55,30 | 54,68 | 55,00 | -0,09% | 19.605.590,00 |
| 08.02.2021 | 55,37 | 55,48 | 54,79 | 55,05 | -0,49% | 17.887.731,00 |
| 05.02.2021 | 55,20 | 55,68 | 55,17 | 55,32 | 0,33% | 10.914.215,00 |
| 04.02.2021 | 54,76 | 55,37 | 54,59 | 55,14 | 0,64% | 14.739.480,00 |
| 03.02.2021 | 54,31 | 54,90 | 54,25 | 54,79 | 0,53% | 13.909.319,00 |
| 02.02.2021 | 54,43 | 55,17 | 54,17 | 54,50 | 0,41% | 18.974.486,00 |
| 01.02.2021 | 55,27 | 55,27 | 54,22 | 54,28 | -0,86% | 20.541.083,00 |
| 29.01.2021 | 55,00 | 55,27 | 54,48 | 54,75 | -1,12% | 26.210.385,00 |
| 28.01.2021 | 55,00 | 56,33 | 55,00 | 55,37 | 0,44% | 24.000.758,00 |
| 27.01.2021 | 56,64 | 56,96 | 55,06 | 55,13 | -2,55% | 37.238.983,00 |
| 26.01.2021 | 56,99 | 57,28 | 56,41 | 56,57 | -3,17% | 37.892.724,00 |
| 25.01.2021 | 57,47 | 58,62 | 57,18 | 58,42 | 1,65% | 22.444.344,00 |
| 22.01.2021 | 57,17 | 57,69 | 56,76 | 57,47 | 0,35% | 16.364.509,00 |
| 21.01.2021 | 57,19 | 57,51 | 57,05 | 57,27 | 0,02% | 13.604.851,00 |
| 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 | 60,28 | 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 |