Verizon Communications Inc
WKN: 868402 / ISIN: US92343V1044Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 14.02.19 | 54,38 | 54,52 | 53,95 | 54,03 | 1030758 |
| 13.02.19 | 54,42 | 54,77 | 54,28 | 54,40 | 827645 |
| 12.02.19 | 54,45 | 54,76 | 54,19 | 54,41 | 989600 |
| 11.02.19 | 54,10 | 54,36 | 53,86 | 54,05 | 769291 |
| 08.02.19 | 53,33 | 53,97 | 53,33 | 53,97 | 1019931 |
| 07.02.19 | 53,69 | 53,72 | 53,02 | 53,56 | 1253687 |
| 06.02.19 | 54,06 | 54,36 | 53,69 | 53,78 | 1232357 |
| 05.02.19 | 54,08 | 54,34 | 53,62 | 54,15 | 1536049 |
| 04.02.19 | 54,63 | 54,68 | 53,68 | 54,04 | 1982430 |
| 01.02.19 | 55,28 | 55,28 | 54,48 | 54,54 | 1244536 |
| 31.01.19 | 54,09 | 55,18 | 53,53 | 55,03 | 2316184 |
| 30.01.19 | 53,10 | 54,02 | 52,28 | 54,00 | 3491805 |
| 29.01.19 | 53,65 | 54,29 | 52,98 | 53,27 | 4541280 |
| 28.01.19 | 56,15 | 56,22 | 54,81 | 55,08 | 2780655 |
| 25.01.19 | 57,14 | 57,44 | 56,24 | 56,37 | 1727298 |
| 24.01.19 | 57,65 | 57,65 | 56,51 | 57,06 | 1329093 |
| 23.01.19 | 56,94 | 57,87 | 56,93 | 57,75 | 1244213 |
| 22.01.19 | 57,23 | 57,38 | 56,40 | 56,98 | 1736325 |
| 18.01.19 | 56,91 | 57,46 | 56,85 | 57,11 | 1510900 |
| 17.01.19 | 57,13 | 57,40 | 56,22 | 56,81 | 1876544 |
| 16.01.19 | 57,93 | 57,93 | 57,00 | 57,05 | 1347392 |
| 15.01.19 | 57,77 | 58,29 | 57,58 | 58,09 | 1069836 |
| 14.01.19 | 57,83 | 58,15 | 57,68 | 58,02 | 1260592 |
| 11.01.19 | 57,84 | 58,25 | 57,42 | 58,00 | 2125634 |
| 10.01.19 | 57,29 | 57,70 | 56,88 | 57,58 | 1550842 |
