21,160$
0,81%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 21,10 | 21,16 | 21,01 | 21,16 | 0,81% | 33.806,00 |
| 25.07.2024 | 20,93 | 21,08 | 20,88 | 20,99 | 0,53% | 43.361,00 |
| 24.07.2024 | 21,02 | 21,07 | 20,84 | 20,88 | -1,04% | 47.828,00 |
| 23.07.2024 | 21,20 | 21,20 | 21,02 | 21,10 | -0,47% | 147.557,00 |
| 22.07.2024 | 21,19 | 21,33 | 21,12 | 21,20 | 0,47% | 50.598,00 |
| 19.07.2024 | 21,07 | 21,24 | 21,06 | 21,10 | -0,19% | 50.077,00 |
| 18.07.2024 | 21,16 | 21,25 | 21,11 | 21,14 | -0,09% | 91.514,00 |
| 17.07.2024 | 21,15 | 21,19 | 21,06 | 21,16 | 0,05% | 37.970,00 |
| 16.07.2024 | 21,15 | 21,24 | 21,14 | 21,15 | 0,05% | 49.121,00 |
| 15.07.2024 | 21,28 | 21,29 | 21,03 | 21,14 | -0,70% | 75.655,00 |
| 12.07.2024 | 21,31 | 21,47 | 21,23 | 21,29 | 0,19% | 41.714,00 |
| 11.07.2024 | 21,12 | 21,34 | 21,09 | 21,25 | 1,09% | 58.099,00 |
| 10.07.2024 | 21,00 | 21,07 | 20,85 | 21,02 | -1,36% | 85.493,00 |
| 09.07.2024 | 21,34 | 21,42 | 21,25 | 21,31 | -0,42% | 75.444,00 |
| 08.07.2024 | 21,55 | 21,55 | 21,34 | 21,40 | -0,65% | 46.203,00 |
| 05.07.2024 | 21,49 | 21,55 | 21,40 | 21,54 | 0,42% | 38.484,00 |
| 03.07.2024 | 21,14 | 21,45 | 21,01 | 21,45 | 1,49% | 36.468,00 |
| 02.07.2024 | 20,97 | 21,17 | 20,97 | 21,14 | 0,93% | 36.963,00 |
| 01.07.2024 | 21,00 | 21,10 | 20,88 | 20,94 | -0,66% | 72.174,00 |
| 28.06.2024 | 21,13 | 21,14 | 21,01 | 21,08 | -0,28% | 76.610,00 |
| 27.06.2024 | 21,09 | 21,17 | 21,05 | 21,14 | 0,38% | 49.942,00 |
| 26.06.2024 | 21,14 | 21,23 | 21,06 | 21,06 | -0,71% | 34.841,00 |
| 25.06.2024 | 21,16 | 21,25 | 21,14 | 21,21 | 0,57% | 47.998,00 |
| 24.06.2024 | 21,04 | 21,20 | 21,01 | 21,09 | 0,09% | 49.031,00 |
| 21.06.2024 | 21,11 | 21,13 | 21,01 | 21,07 | 0,10% | 52.787,00 |
| 20.06.2024 | 21,06 | 21,20 | 21,05 | 21,05 | -0,38% | 36.849,00 |
| 18.06.2024 | 21,10 | 21,34 | 21,10 | 21,13 | 0,33% | 52.352,00 |
| 17.06.2024 | 21,04 | 21,16 | 20,98 | 21,06 | -0,33% | 48.736,00 |
| 14.06.2024 | 21,20 | 21,29 | 21,11 | 21,13 | -0,47% | 47.421,00 |
| 13.06.2024 | 21,26 | 21,33 | 21,13 | 21,23 | 0,14% | 45.890,00 |
| 12.06.2024 | 21,12 | 21,44 | 21,10 | 21,20 | 1,29% | 68.112,00 |
| 11.06.2024 | 21,02 | 21,11 | 20,86 | 20,93 | -0,33% | 51.874,00 |
| 10.06.2024 | 21,29 | 21,34 | 21,00 | 21,00 | -1,59% | 59.690,00 |
| 07.06.2024 | 21,28 | 21,40 | 21,24 | 21,34 | -0,51% | 50.960,00 |
| 06.06.2024 | 21,33 | 21,45 | 21,28 | 21,45 | 0,37% | 39.522,00 |
| 05.06.2024 | 21,41 | 21,43 | 21,25 | 21,37 | 0,00% | 66.100,00 |
| 04.06.2024 | 21,27 | 21,43 | 21,21 | 21,37 | 0,75% | 48.948,00 |
| 03.06.2024 | 21,20 | 21,30 | 21,13 | 21,21 | 0,05% | 75.645,00 |
| 31.05.2024 | 20,57 | 21,25 | 20,47 | 21,20 | 3,67% | 219.676,00 |
| 30.05.2024 | 20,22 | 20,54 | 20,21 | 20,45 | 1,44% | 39.258,00 |
| 29.05.2024 | 20,40 | 20,40 | 20,10 | 20,16 | -1,42% | 72.323,00 |
| 28.05.2024 | 20,80 | 20,85 | 20,41 | 20,45 | -1,40% | 64.180,00 |
| 24.05.2024 | 20,66 | 20,83 | 20,64 | 20,74 | 0,73% | 44.312,00 |
| 23.05.2024 | 21,07 | 21,19 | 20,54 | 20,59 | -2,28% | 98.350,00 |
| 22.05.2024 | 21,04 | 21,13 | 20,96 | 21,07 | -0,09% | 48.950,00 |
| 21.05.2024 | 21,14 | 21,20 | 21,04 | 21,09 | -0,05% | 56.049,00 |
| 20.05.2024 | 21,09 | 21,23 | 21,06 | 21,10 | -0,19% | 39.842,00 |
| 17.05.2024 | 21,21 | 21,27 | 21,04 | 21,14 | -0,66% | 63.269,00 |
| 16.05.2024 | 21,26 | 21,35 | 21,15 | 21,28 | -0,33% | 41.599,00 |
| 15.05.2024 | 21,20 | 21,35 | 21,15 | 21,35 | 1,38% | 70.023,00 |
| 14.05.2024 | 21,17 | 21,25 | 20,95 | 21,06 | -0,40% | 69.398,00 |
| 13.05.2024 | 21,10 | 21,20 | 21,03 | 21,15 | 0,50% | 24.275,00 |
| 10.05.2024 | 21,10 | 21,25 | 20,93 | 21,04 | -0,09% | 43.286,00 |
| 09.05.2024 | 21,17 | 21,27 | 21,06 | 21,06 | -0,43% | 41.705,00 |
| 08.05.2024 | 21,42 | 21,52 | 21,12 | 21,15 | -1,63% | 74.964,00 |
| 07.05.2024 | 21,61 | 21,69 | 21,42 | 21,50 | -0,46% | 44.572,00 |
| 06.05.2024 | 21,42 | 21,66 | 21,40 | 21,60 | 0,84% | 42.300,00 |
| 03.05.2024 | 21,35 | 21,50 | 21,24 | 21,42 | 1,42% | 33.284,00 |
| 02.05.2024 | 21,01 | 21,27 | 20,92 | 21,12 | 0,52% | 27.708,00 |
| 01.05.2024 | 20,95 | 21,14 | 20,78 | 21,01 | 1,25% | 90.657,00 |
| 30.04.2024 | 21,18 | 21,22 | 20,67 | 20,75 | -2,35% | 103.828,00 |
| 29.04.2024 | 21,25 | 21,25 | 21,02 | 21,25 | 0,71% | 61.386,00 |
| 26.04.2024 | 21,32 | 21,57 | 21,08 | 21,10 | -0,85% | 87.351,00 |
| 25.04.2024 | 21,35 | 21,40 | 21,07 | 21,28 | -1,39% | 68.154,00 |
| 24.04.2024 | 21,35 | 21,59 | 21,25 | 21,58 | 0,79% | 178.880,00 |
| 23.04.2024 | 21,04 | 21,45 | 21,04 | 21,41 | 1,86% | 77.016,00 |
| 22.04.2024 | 20,96 | 21,13 | 20,96 | 21,02 | 0,29% | 58.275,00 |
| 19.04.2024 | 20,86 | 21,05 | 20,86 | 20,96 | 0,48% | 30.855,00 |
| 18.04.2024 | 20,90 | 21,00 | 20,80 | 20,86 | -0,29% | 80.621,00 |
| 17.04.2024 | 20,88 | 21,15 | 20,80 | 20,92 | 0,72% | 64.031,00 |
| 16.04.2024 | 20,58 | 20,87 | 20,11 | 20,77 | 0,19% | 129.826,00 |
| 15.04.2024 | 20,85 | 20,85 | 20,56 | 20,73 | -0,72% | 402.905,00 |
| 12.04.2024 | 20,83 | 20,96 | 20,82 | 20,88 | 0,19% | 80.608,00 |
| 11.04.2024 | 20,89 | 20,97 | 20,76 | 20,84 | -0,24% | 117.335,00 |
| 10.04.2024 | 21,10 | 21,10 | 20,78 | 20,89 | -2,11% | 94.187,00 |
| 09.04.2024 | 21,44 | 21,44 | 21,28 | 21,34 | -1,57% | 43.205,00 |
| 08.04.2024 | 21,63 | 21,73 | 21,59 | 21,68 | 0,23% | 78.514,00 |
| 05.04.2024 | 21,57 | 21,70 | 21,43 | 21,63 | 0,05% | 39.269,00 |
| 04.04.2024 | 21,59 | 21,71 | 21,52 | 21,62 | 0,56% | 63.498,00 |
| 03.04.2024 | 21,30 | 21,52 | 21,24 | 21,50 | 0,66% | 118.832,00 |
| 02.04.2024 | 21,28 | 21,42 | 21,15 | 21,36 | -0,33% | 82.853,00 |
| 01.04.2024 | 21,48 | 21,59 | 21,08 | 21,43 | 0,33% | 195.943,00 |
| 28.03.2024 | 22,13 | 22,28 | 21,31 | 21,36 | -3,26% | 530.777,00 |
| 27.03.2024 | 22,16 | 22,16 | 21,86 | 22,08 | -0,23% | 76.782,00 |
| 26.03.2024 | 22,09 | 22,19 | 21,97 | 22,13 | 0,18% | 71.413,00 |
| 25.03.2024 | 22,18 | 22,19 | 21,92 | 22,09 | -0,36% | 81.425,00 |
| 22.03.2024 | 22,36 | 22,45 | 22,16 | 22,17 | -0,49% | 84.807,00 |
| 21.03.2024 | 22,43 | 22,80 | 22,26 | 22,28 | -0,89% | 98.207,00 |
| 20.03.2024 | 22,47 | 22,51 | 22,27 | 22,48 | 0,36% | 87.854,00 |
| 19.03.2024 | 22,22 | 22,49 | 22,12 | 22,40 | 0,95% | 123.235,00 |
| 18.03.2024 | 21,95 | 22,19 | 21,93 | 22,19 | 1,32% | 97.462,00 |
| 15.03.2024 | 22,09 | 22,19 | 21,82 | 21,90 | -0,82% | 63.654,00 |
| 14.03.2024 | 22,17 | 22,21 | 22,00 | 22,08 | -0,36% | 56.958,00 |
| 13.03.2024 | 22,19 | 22,33 | 22,16 | 22,16 | -0,31% | 58.055,00 |
| 12.03.2024 | 22,41 | 22,41 | 22,18 | 22,23 | -0,63% | 45.999,00 |
| 11.03.2024 | 22,50 | 22,58 | 22,37 | 22,37 | -0,40% | 62.019,00 |
| 08.03.2024 | 22,43 | 22,57 | 22,42 | 22,46 | 0,04% | 70.523,00 |
| 07.03.2024 | 22,30 | 22,48 | 22,25 | 22,45 | 1,22% | 155.180,00 |
| 06.03.2024 | 22,22 | 22,30 | 22,14 | 22,18 | 0,36% | 86.526,00 |
| 05.03.2024 | 22,10 | 22,14 | 22,05 | 22,10 | -0,14% | 84.966,00 |