Verizon Communications Inc
WKN: 868402 / ISIN: US92343V1044Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.12.17 | 50,90 | 51,55 | 50,33 | 51,25 | 22076857 |
| 30.11.17 | 50,00 | 51,09 | 49,99 | 50,89 | 29996548 |
| 29.11.17 | 48,84 | 50,49 | 48,84 | 49,90 | 30954219 |
| 28.11.17 | 47,70 | 48,84 | 47,53 | 48,82 | 20968546 |
| 27.11.17 | 47,37 | 47,90 | 47,35 | 47,66 | 16979941 |
| 24.11.17 | 47,06 | 47,18 | 46,85 | 47,01 | 4773640 |
| 22.11.17 | 46,25 | 47,42 | 46,24 | 47,10 | 15507891 |
| 21.11.17 | 46,34 | 46,45 | 46,01 | 46,18 | 13565361 |
| 20.11.17 | 45,80 | 46,35 | 45,50 | 46,20 | 18216605 |
| 17.11.17 | 44,63 | 45,77 | 44,62 | 45,42 | 18932256 |
| 16.11.17 | 44,21 | 44,88 | 44,11 | 44,77 | 13212474 |
| 15.11.17 | 44,33 | 44,38 | 43,97 | 44,11 | 14783733 |
| 14.11.17 | 44,69 | 44,85 | 44,15 | 44,22 | 20820674 |
| 13.11.17 | 44,92 | 45,08 | 44,70 | 44,75 | 13073933 |
| 10.11.17 | 45,11 | 45,11 | 44,75 | 44,88 | 15861426 |
| 09.11.17 | 45,29 | 45,43 | 44,81 | 45,07 | 21075390 |
| 08.11.17 | 45,41 | 45,52 | 45,14 | 45,46 | 11977859 |
| 07.11.17 | 45,21 | 45,59 | 44,68 | 45,57 | 25315580 |
| 06.11.17 | 46,31 | 46,35 | 44,84 | 45,53 | 36430768 |
| 03.11.17 | 47,66 | 47,74 | 47,24 | 47,42 | 7865893 |
| 02.11.17 | 47,88 | 47,94 | 47,18 | 47,46 | 12759895 |
| 01.11.17 | 48,15 | 48,17 | 47,56 | 47,83 | 10845247 |
| 31.10.17 | 47,94 | 48,18 | 47,71 | 47,87 | 15909969 |
| 30.10.17 | 48,88 | 49,12 | 47,42 | 47,83 | 24586722 |
| 27.10.17 | 48,72 | 49,39 | 48,53 | 48,87 | 11077325 |
