Verizon Communications Inc. VZ
NYSE · Vereinigte Staaten · Kommunikation
$45,87-0,11 (-0,24 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45,87 | -0,24 % | $46,09 | $46,34 | $45,73 | 19,96M |
| 2026-09-29 | $45,98 | -1,50 % | $46,56 | $46,91 | $45,98 | 19,11M |
| 2026-09-28 | $46,68 | -0,85 % | $47,04 | $47,10 | $46,43 | 16,94M |
| 2026-09-25 | $47,08 | -0,51 % | $47,23 | $47,31 | $46,90 | 13,42M |
| 2026-09-24 | $47,32 | +1,72 % | $46,92 | $47,77 | $46,92 | 21,04M |
| 2026-09-23 | $46,52 | +0,15 % | $46,60 | $47,11 | $46,16 | 20,93M |
| 2026-09-22 | $46,45 | -2,58 % | $47,78 | $47,79 | $46,17 | 32,68M |
| 2026-09-21 | $47,68 | -0,85 % | $48,18 | $48,35 | $47,56 | 19,99M |
| 2026-09-18 | $48,09 | -0,50 % | $47,50 | $48,19 | $47,20 | 45,53M |
| 2026-09-17 | $48,33 | -2,87 % | $49,90 | $49,99 | $48,32 | 28,69M |
| 2026-09-16 | $49,76 | -3,28 % | $51,25 | $51,56 | $49,33 | 24,33M |
| 2026-09-15 | $51,45 | +0,31 % | $51,11 | $51,67 | $51,11 | 18,72M |
| 2026-09-14 | $51,29 | +1,34 % | $50,94 | $51,49 | $50,92 | 18,12M |
| 2026-09-11 | $50,61 | +1,28 % | $50,30 | $50,82 | $50,22 | 16,46M |
| 2026-09-10 | $49,97 | +0,46 % | $50,01 | $50,61 | $49,78 | 18,48M |
| 2026-09-09 | $49,74 | -1,33 % | $50,19 | $50,29 | $48,82 | 22,57M |
| 2026-09-08 | $50,41 | +0,54 % | $49,98 | $50,65 | $49,77 | 16,04M |
| 2026-09-04 | $50,14 | -0,89 % | $50,55 | $50,71 | $50,08 | 13,42M |
| 2026-09-03 | $50,59 | +0,74 % | $50,61 | $50,82 | $50,15 | 18,00M |
| 2026-09-02 | $50,22 | -0,16 % | $50,50 | $50,84 | $50,15 | 18,67M |
| 2026-09-01 | $50,30 | +0,56 % | $50,50 | $50,93 | $50,24 | 20,19M |
| 2026-08-31 | $50,02 | -0,16 % | $50,06 | $50,54 | $49,91 | 21,40M |
| 2026-08-28 | $50,10 | +1,36 % | $49,55 | $50,33 | $49,54 | 15,79M |
| 2026-08-27 | $49,43 | -1,51 % | $49,56 | $49,90 | $49,12 | 16,39M |
| 2026-08-26 | $50,19 | -0,12 % | $50,31 | $50,78 | $50,08 | 20,72M |
| 2026-08-25 | $50,25 | +0,20 % | $50,00 | $50,33 | $49,79 | 21,34M |
| 2026-08-24 | $50,15 | +1,42 % | $49,49 | $50,28 | $49,36 | 19,50M |
| 2026-08-21 | $49,45 | +0,53 % | $49,37 | $49,72 | $49,17 | 15,08M |
| 2026-08-20 | $49,19 | -0,34 % | $49,28 | $49,59 | $49,14 | 12,55M |
| 2026-08-19 | $49,36 | +1,69 % | $48,60 | $49,60 | $48,59 | 17,80M |
| 2026-08-18 | $48,54 | +1,00 % | $48,57 | $49,01 | $48,41 | 14,38M |
| 2026-08-17 | $48,06 | -0,87 % | $48,24 | $48,68 | $48,00 | 14,47M |
| 2026-08-14 | $48,48 | +0,54 % | $48,46 | $48,61 | $48,19 | 15,06M |
| 2026-08-13 | $48,22 | +2,64 % | $47,03 | $48,24 | $47,00 | 17,94M |
| 2026-08-12 | $46,98 | -0,61 % | $46,89 | $47,08 | $46,61 | 12,12M |
| 2026-08-11 | $47,27 | +0,51 % | $46,90 | $47,45 | $46,80 | 13,31M |
| 2026-08-10 | $47,03 | -0,06 % | $46,74 | $47,12 | $46,10 | 15,46M |
| 2026-08-07 | $47,06 | +0,15 % | $46,34 | $47,06 | $46,09 | 20,55M |
| 2026-08-06 | $46,99 | +1,12 % | $47,20 | $47,48 | $46,58 | 24,30M |
| 2026-08-05 | $46,47 | -0,87 % | $46,00 | $46,91 | $45,09 | 39,58M |
| 2026-08-04 | $46,88 | -1,01 % | $47,00 | $47,08 | $46,06 | 23,75M |
| 2026-08-03 | $47,36 | +1,17 % | $47,32 | $47,81 | $47,15 | 23,01M |
| 2026-07-31 | $46,81 | +1,52 % | $45,90 | $46,91 | $45,47 | 28,29M |
| 2026-07-30 | $46,11 | -2,35 % | $46,40 | $47,09 | $45,73 | 20,94M |
| 2026-07-29 | $47,22 | -2,01 % | $48,48 | $48,54 | $45,70 | 41,40M |
| 2026-07-28 | $48,19 | +1,84 % | $47,85 | $49,01 | $47,80 | 29,69M |
| 2026-07-27 | $47,32 | +2,03 % | $46,38 | $47,56 | $46,32 | 30,41M |
| 2026-07-24 | $46,38 | +5,84 % | $44,08 | $46,44 | $43,73 | 40,76M |
| 2026-07-23 | $43,82 | -1,06 % | $44,16 | $44,58 | $43,78 | 28,01M |
| 2026-07-22 | $44,29 | +1,16 % | $45,04 | $45,12 | $44,16 | 23,73M |
| 2026-07-21 | $43,78 | +0,64 % | $43,25 | $43,87 | $42,89 | 20,34M |
| 2026-07-20 | $43,50 | -0,21 % | $43,28 | $43,66 | $43,14 | 21,34M |
| 2026-07-17 | $43,59 | -0,66 % | $44,64 | $45,02 | $43,27 | 31,01M |
| 2026-07-16 | $43,88 | +2,45 % | $43,00 | $44,22 | $42,89 | 25,26M |
| 2026-07-15 | $42,83 | +0,85 % | $42,27 | $43,34 | $42,21 | 23,03M |
| 2026-07-14 | $42,47 | -0,49 % | $42,64 | $42,81 | $42,21 | 17,52M |
| 2026-07-13 | $42,68 | +1,33 % | $42,66 | $42,85 | $42,35 | 24,78M |
| 2026-07-10 | $42,12 | -0,28 % | $41,61 | $42,44 | $41,34 | 27,71M |
| 2026-07-09 | $42,24 | -0,49 % | $42,20 | $42,34 | $41,66 | 28,22M |
| 2026-07-08 | $42,45 | -0,33 % | $42,48 | $43,24 | $42,25 | 23,08M |
| 2026-07-07 | $42,59 | +1,24 % | $42,70 | $43,50 | $42,42 | 34,68M |
| 2026-07-06 | $42,07 | -1,15 % | $42,90 | $43,16 | $41,63 | 55,34M |
| 2026-07-02 | $42,56 | +1,36 % | $42,24 | $43,08 | $40,76 | 59,02M |
| 2026-07-01 | $41,99 | -0,83 % | $42,39 | $42,80 | $41,49 | 57,14M |
| 2026-06-30 | $42,34 | -3,99 % | $44,22 | $44,36 | $42,00 | 60,54M |
| 2026-06-29 | $44,10 | -5,24 % | $45,57 | $45,85 | $42,78 | 55,39M |
| 2026-06-26 | $46,54 | +1,02 % | $46,20 | $46,59 | $46,00 | 38,13M |
| 2026-06-25 | $46,07 | +0,85 % | $45,54 | $46,26 | $45,33 | 17,58M |
| 2026-06-24 | $45,68 | -2,25 % | $46,46 | $46,80 | $45,43 | 25,28M |
| 2026-06-23 | $46,73 | +3,02 % | $45,71 | $46,85 | $45,40 | 23,02M |
| 2026-06-22 | $45,36 | -0,02 % | $45,37 | $45,89 | $45,15 | 19,29M |
| 2026-06-18 | $45,37 | -1,03 % | $45,79 | $46,06 | $45,36 | 66,31M |
| 2026-06-17 | $45,84 | -1,90 % | $46,51 | $46,61 | $45,23 | 33,48M |
| 2026-06-16 | $46,73 | -0,72 % | $47,10 | $47,40 | $46,31 | 20,70M |
| 2026-06-15 | $47,07 | -2,16 % | $47,32 | $47,75 | $47,02 | 24,21M |
| 2026-06-12 | $48,11 | +2,49 % | $47,41 | $48,21 | $47,00 | 21,96M |
| 2026-06-11 | $46,94 | -0,02 % | $47,35 | $48,06 | $46,90 | 26,89M |
| 2026-06-10 | $46,95 | +2,56 % | $46,46 | $47,03 | $45,95 | 25,24M |
| 2026-06-09 | $45,78 | +0,75 % | $45,29 | $46,09 | $44,79 | 24,76M |
| 2026-06-08 | $45,44 | +0,15 % | $45,30 | $45,83 | $45,10 | 18,99M |
| 2026-06-05 | $45,37 | +1,11 % | $45,24 | $46,11 | $45,00 | 23,12M |
| 2026-06-04 | $44,87 | -3,82 % | $47,14 | $47,34 | $44,30 | 33,07M |
| 2026-06-03 | $46,65 | -2,55 % | $47,45 | $47,55 | $46,14 | 27,86M |
| 2026-06-02 | $47,87 | +0,29 % | $47,78 | $48,14 | $47,27 | 14,90M |
| 2026-06-01 | $47,73 | -0,17 % | $47,50 | $48,04 | $47,47 | 14,65M |
| 2026-05-29 | $47,81 | -0,42 % | $48,06 | $48,16 | $47,34 | 40,40M |
| 2026-05-28 | $48,01 | -0,48 % | $48,48 | $48,49 | $47,77 | 20,71M |
| 2026-05-27 | $48,24 | -0,52 % | $48,43 | $48,96 | $48,12 | 15,11M |
| 2026-05-26 | $48,49 | +0,29 % | $48,29 | $48,69 | $47,86 | 23,01M |
| 2026-05-22 | $48,35 | +0,17 % | $48,50 | $48,52 | $48,05 | 14,72M |