40,160$
0,07%
Echtzeit-Aktienkurs Verizon Communications Inc.
Bid:
Ask:
Aktienkurse zur Verizon Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 40,00 | 40,27 | 39,94 | 40,16 | 0,07% | 223.041,00 |
| 18.04.2024 | 39,85 | 40,17 | 39,71 | 40,13 | 0,88% | 17.497.199,00 |
| 17.04.2024 | 39,85 | 39,98 | 39,46 | 39,78 | 0,03% | 19.007.298,00 |
| 16.04.2024 | 40,11 | 40,14 | 39,57 | 39,77 | -0,85% | 13.972.151,00 |
| 15.04.2024 | 40,11 | 40,35 | 39,85 | 40,11 | 0,98% | 16.247.619,00 |
| 12.04.2024 | 40,18 | 40,26 | 39,68 | 39,72 | -1,10% | 21.554.994,00 |
| 11.04.2024 | 40,45 | 40,47 | 40,09 | 40,16 | -0,89% | 13.399.987,00 |
| 10.04.2024 | 40,61 | 40,66 | 39,96 | 40,52 | -0,78% | 17.887.547,00 |
| 09.04.2024 | 41,06 | 41,18 | 40,54 | 40,84 | -2,13% | 17.200.741,00 |
| 08.04.2024 | 42,12 | 42,15 | 41,71 | 41,73 | -0,93% | 14.411.015,00 |
| 05.04.2024 | 42,25 | 42,44 | 41,61 | 42,12 | -0,78% | 14.338.679,00 |
| 04.04.2024 | 42,99 | 43,42 | 42,44 | 42,45 | -0,91% | 16.445.353,00 |
| 03.04.2024 | 42,58 | 42,90 | 42,53 | 42,84 | 0,71% | 18.145.116,00 |
| 02.04.2024 | 42,30 | 42,68 | 42,26 | 42,54 | 0,61% | 16.899.241,00 |
| 01.04.2024 | 41,99 | 42,34 | 41,53 | 42,28 | 0,76% | 14.184.045,00 |
| 28.03.2024 | 41,64 | 42,15 | 41,63 | 41,96 | 1,01% | 19.771.402,00 |
| 27.03.2024 | 41,10 | 41,78 | 41,10 | 41,54 | 1,69% | 19.204.795,00 |
| 26.03.2024 | 40,83 | 41,00 | 40,71 | 40,85 | -0,05% | 17.067.127,00 |
| 25.03.2024 | 40,53 | 40,88 | 40,48 | 40,87 | 1,24% | 14.554.050,00 |
| 22.03.2024 | 40,74 | 40,81 | 40,01 | 40,37 | -0,42% | 17.816.449,00 |
| 21.03.2024 | 40,12 | 40,59 | 39,98 | 40,54 | 1,05% | 21.828.727,00 |
| 20.03.2024 | 39,96 | 40,27 | 39,80 | 40,12 | 0,38% | 13.212.278,00 |
| 19.03.2024 | 39,88 | 40,05 | 39,81 | 39,97 | 0,10% | 13.172.417,00 |
| 18.03.2024 | 39,48 | 39,96 | 39,26 | 39,93 | 1,11% | 16.173.445,00 |
| 15.03.2024 | 39,60 | 39,93 | 39,14 | 39,49 | -0,70% | 54.893.854,00 |
| 14.03.2024 | 40,00 | 40,06 | 39,44 | 39,77 | -1,22% | 17.438.784,00 |
| 13.03.2024 | 40,29 | 40,50 | 40,06 | 40,26 | 0,32% | 13.746.737,00 |
| 12.03.2024 | 40,03 | 40,26 | 39,90 | 40,13 | 0,00% | 12.428.139,00 |
| 11.03.2024 | 39,57 | 40,23 | 39,56 | 40,13 | 1,57% | 12.307.875,00 |
| 08.03.2024 | 39,61 | 39,88 | 39,39 | 39,51 | -0,05% | 17.807.879,00 |
| 07.03.2024 | 40,10 | 40,29 | 39,38 | 39,53 | -1,00% | 16.936.987,00 |
| 06.03.2024 | 40,35 | 40,37 | 39,77 | 39,93 | -1,04% | 16.312.051,00 |
| 05.03.2024 | 40,35 | 40,96 | 39,92 | 40,35 | 0,10% | 15.993.229,00 |
| 04.03.2024 | 39,92 | 40,33 | 39,51 | 40,31 | 0,27% | 15.344.043,00 |
| 01.03.2024 | 39,99 | 40,29 | 39,77 | 40,20 | 0,45% | 12.130.864,00 |
| 29.02.2024 | 40,10 | 40,23 | 39,85 | 40,02 | -0,20% | 20.460.475,00 |
| 28.02.2024 | 39,96 | 40,21 | 39,86 | 40,10 | 0,43% | 12.403.700,00 |
| 27.02.2024 | 39,68 | 39,98 | 39,43 | 39,93 | 0,60% | 17.048.856,00 |
| 26.02.2024 | 40,60 | 40,63 | 39,43 | 39,69 | -2,39% | 24.791.678,00 |
| 23.02.2024 | 40,63 | 41,15 | 40,46 | 40,66 | -0,17% | 15.228.553,00 |
| 22.02.2024 | 40,75 | 40,93 | 40,11 | 40,73 | -0,90% | 22.019.095,00 |
| 21.02.2024 | 40,49 | 41,12 | 40,37 | 41,10 | 1,48% | 15.818.071,00 |
| 20.02.2024 | 40,41 | 40,91 | 40,27 | 40,50 | 0,02% | 11.522.637,00 |
| 16.02.2024 | 40,29 | 40,67 | 39,74 | 40,49 | -0,25% | 12.645.534,00 |
| 15.02.2024 | 40,21 | 40,62 | 40,18 | 40,59 | 1,10% | 10.493.882,00 |
| 14.02.2024 | 40,38 | 40,54 | 39,97 | 40,15 | 0,05% | 12.340.699,00 |
| 13.02.2024 | 40,20 | 40,46 | 39,68 | 40,13 | 0,07% | 14.456.077,00 |
| 12.02.2024 | 39,73 | 40,17 | 39,54 | 40,10 | 0,96% | 15.028.710,00 |
| 09.02.2024 | 39,90 | 40,09 | 39,26 | 39,72 | -0,48% | 18.479.407,00 |
| 08.02.2024 | 40,30 | 40,37 | 39,44 | 39,91 | -1,26% | 19.427.697,00 |
| 07.02.2024 | 41,10 | 41,14 | 40,36 | 40,42 | -1,65% | 21.794.261,00 |
| 06.02.2024 | 41,39 | 41,57 | 40,95 | 41,10 | -0,68% | 17.481.143,00 |
| 05.02.2024 | 42,00 | 42,18 | 41,28 | 41,38 | -1,78% | 20.411.494,00 |
| 02.02.2024 | 42,20 | 42,47 | 41,83 | 42,13 | -0,85% | 21.548.643,00 |
| 01.02.2024 | 42,68 | 42,72 | 41,97 | 42,49 | 0,33% | 19.562.677,00 |
| 31.01.2024 | 42,19 | 43,21 | 42,04 | 42,35 | -0,28% | 23.345.496,00 |
| 30.01.2024 | 42,00 | 42,60 | 41,81 | 42,47 | 1,00% | 19.856.159,00 |
| 29.01.2024 | 42,12 | 42,39 | 41,66 | 42,05 | -0,83% | 23.705.371,00 |
| 26.01.2024 | 42,29 | 42,49 | 42,10 | 42,40 | 0,26% | 20.367.179,00 |
| 25.01.2024 | 41,45 | 42,30 | 41,33 | 42,29 | 2,45% | 24.532.624,00 |
| 24.01.2024 | 42,23 | 42,34 | 41,19 | 41,28 | -2,25% | 27.879.816,00 |
| 23.01.2024 | 41,07 | 42,25 | 40,59 | 42,23 | 6,70% | 49.582.779,00 |
| 22.01.2024 | 39,40 | 39,72 | 39,31 | 39,58 | 0,64% | 25.904.355,00 |
| 19.01.2024 | 39,07 | 39,43 | 38,69 | 39,33 | 1,00% | 20.561.724,00 |
| 18.01.2024 | 38,53 | 39,01 | 38,46 | 38,94 | 0,18% | 16.837.913,00 |
| 17.01.2024 | 38,72 | 39,43 | 38,67 | 38,87 | -1,07% | 21.308.101,00 |
| 16.01.2024 | 38,58 | 39,35 | 38,35 | 39,29 | 1,89% | 30.968.425,00 |
| 12.01.2024 | 38,19 | 38,77 | 38,17 | 38,56 | 1,74% | 18.774.830,00 |
| 11.01.2024 | 39,03 | 39,04 | 37,56 | 37,90 | -3,02% | 31.173.612,00 |
| 10.01.2024 | 39,08 | 39,11 | 38,66 | 39,08 | 0,10% | 16.160.910,00 |
| 09.01.2024 | 39,25 | 39,25 | 38,77 | 39,04 | -2,64% | 17.704.501,00 |
| 08.01.2024 | 40,15 | 40,26 | 39,48 | 40,10 | -0,25% | 28.368.385,00 |
| 05.01.2024 | 39,47 | 40,37 | 39,30 | 40,20 | 2,11% | 30.276.670,00 |
| 04.01.2024 | 39,68 | 39,85 | 39,36 | 39,37 | 0,54% | 23.993.806,00 |
| 03.01.2024 | 39,53 | 39,72 | 39,13 | 39,16 | 0,72% | 26.074.419,00 |
| 02.01.2024 | 37,73 | 38,97 | 37,68 | 38,88 | 3,13% | 23.610.195,00 |
| 29.12.2023 | 37,38 | 37,76 | 37,32 | 37,70 | 0,56% | 16.222.673,00 |
| 28.12.2023 | 37,18 | 37,72 | 37,15 | 37,49 | 0,48% | 14.884.301,00 |
| 27.12.2023 | 37,33 | 37,46 | 37,20 | 37,31 | -0,45% | 15.242.082,00 |
| 26.12.2023 | 37,44 | 37,64 | 37,31 | 37,48 | -0,03% | 11.777.438,00 |
| 22.12.2023 | 37,42 | 37,79 | 37,40 | 37,49 | 0,16% | 13.171.597,00 |
| 21.12.2023 | 37,35 | 37,55 | 37,21 | 37,43 | 0,35% | 15.191.167,00 |
| 20.12.2023 | 37,50 | 37,73 | 37,28 | 37,30 | -0,72% | 17.873.872,00 |
| 19.12.2023 | 37,60 | 37,74 | 37,49 | 37,57 | -0,27% | 17.512.669,00 |
| 18.12.2023 | 37,72 | 37,80 | 37,27 | 37,67 | 0,80% | 21.713.483,00 |
| 15.12.2023 | 37,55 | 37,83 | 37,14 | 37,37 | -1,32% | 51.721.568,00 |
| 14.12.2023 | 37,25 | 37,98 | 37,18 | 37,87 | 2,38% | 28.248.247,00 |
| 13.12.2023 | 37,08 | 37,15 | 36,46 | 36,99 | -0,83% | 31.528.220,00 |
| 12.12.2023 | 37,57 | 37,64 | 37,17 | 37,30 | -0,98% | 16.989.449,00 |
| 11.12.2023 | 38,29 | 38,39 | 37,48 | 37,67 | -1,52% | 21.750.529,00 |
| 08.12.2023 | 38,66 | 38,68 | 38,01 | 38,25 | -1,03% | 21.850.377,00 |
| 07.12.2023 | 38,55 | 38,73 | 38,30 | 38,65 | 0,39% | 15.125.202,00 |
| 06.12.2023 | 38,25 | 38,88 | 38,08 | 38,50 | 0,21% | 20.194.519,00 |
| 05.12.2023 | 38,35 | 38,55 | 38,09 | 38,42 | 1,00% | 22.960.321,00 |
| 04.12.2023 | 38,40 | 38,57 | 38,03 | 38,04 | -1,40% | 22.046.900,00 |
| 01.12.2023 | 38,40 | 38,61 | 38,27 | 38,58 | 0,65% | 20.762.478,00 |
| 30.11.2023 | 37,83 | 38,44 | 37,82 | 38,33 | 1,51% | 34.491.729,00 |
| 29.11.2023 | 37,53 | 37,89 | 37,53 | 37,76 | 0,77% | 16.373.497,00 |
| 28.11.2023 | 37,35 | 37,51 | 37,20 | 37,47 | 0,32% | 14.490.750,00 |
| 27.11.2023 | 37,45 | 37,54 | 37,29 | 37,35 | -0,16% | 15.193.985,00 |