21,080$
0,24%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 21,06 | 21,10 | 21,03 | 21,05 | 0,10% | 45.631,00 |
| 23.10.2025 | 21,03 | 21,09 | 20,96 | 21,03 | -0,10% | 71.788,00 |
| 22.10.2025 | 21,08 | 21,11 | 21,00 | 21,05 | -0,33% | 97.030,00 |
| 21.10.2025 | 21,05 | 21,20 | 21,05 | 21,12 | 0,43% | 67.944,00 |
| 20.10.2025 | 20,93 | 21,10 | 20,85 | 21,03 | 1,06% | 59.525,00 |
| 17.10.2025 | 20,76 | 20,85 | 20,66 | 20,81 | 0,24% | 89.393,00 |
| 16.10.2025 | 20,86 | 20,98 | 20,75 | 20,76 | -0,43% | 95.125,00 |
| 15.10.2025 | 20,73 | 20,91 | 20,71 | 20,85 | 0,72% | 42.295,00 |
| 14.10.2025 | 20,63 | 20,82 | 20,63 | 20,70 | 0,00% | 149.946,00 |
| 13.10.2025 | 20,85 | 20,85 | 20,60 | 20,70 | 0,49% | 57.896,00 |
| 10.10.2025 | 20,87 | 20,91 | 20,58 | 20,60 | -2,46% | 105.620,00 |
| 09.10.2025 | 21,15 | 21,16 | 21,04 | 21,12 | -0,42% | 171.713,00 |
| 08.10.2025 | 21,21 | 21,22 | 21,10 | 21,21 | 0,14% | 78.386,00 |
| 07.10.2025 | 21,35 | 21,35 | 21,18 | 21,18 | -0,38% | 43.680,00 |
| 06.10.2025 | 21,25 | 21,28 | 21,16 | 21,26 | -0,19% | 47.261,00 |
| 03.10.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | 10.952,00 |
| 02.10.2025 | 21,23 | 21,31 | 21,15 | 21,20 | -0,19% | 61.679,00 |
| 01.10.2025 | 20,96 | 21,25 | 20,96 | 21,24 | 1,38% | 65.661,00 |
| 30.09.2025 | 21,17 | 21,18 | 20,95 | 20,95 | -1,09% | 223.074,00 |
| 29.09.2025 | 21,25 | 21,26 | 21,12 | 21,18 | -0,12% | 41.981,00 |
| 26.09.2025 | 21,21 | 21,28 | 21,18 | 21,21 | -0,02% | 24.814,00 |
| 25.09.2025 | 21,34 | 21,34 | 21,16 | 21,21 | -0,42% | 56.694,00 |
| 24.09.2025 | 21,38 | 21,42 | 21,26 | 21,30 | -0,56% | 85.312,00 |
| 23.09.2025 | 21,44 | 21,44 | 21,29 | 21,42 | -0,14% | 105.634,00 |
| 22.09.2025 | 21,43 | 21,49 | 21,40 | 21,45 | 0,05% | 47.358,00 |
| 19.09.2025 | 21,44 | 21,51 | 21,34 | 21,44 | -0,37% | 54.657,00 |
| 18.09.2025 | 21,55 | 21,55 | 21,34 | 21,52 | 0,00% | 68.475,00 |
| 17.09.2025 | 21,74 | 21,74 | 21,27 | 21,52 | -1,01% | 136.864,00 |
| 16.09.2025 | 21,67 | 21,78 | 21,67 | 21,74 | 0,23% | 135.881,00 |
| 15.09.2025 | 21,65 | 21,74 | 21,63 | 21,69 | 0,23% | 69.754,00 |
| 12.09.2025 | 21,66 | 21,69 | 21,50 | 21,64 | -0,05% | 299.903,00 |
| 11.09.2025 | 21,50 | 21,68 | 21,49 | 21,65 | 1,17% | 258.919,00 |
| 10.09.2025 | 21,35 | 21,57 | 21,33 | 21,40 | 0,56% | 220.473,00 |
| 09.09.2025 | 21,32 | 21,38 | 21,22 | 21,28 | -0,09% | 133.141,00 |
| 08.09.2025 | 21,21 | 21,40 | 21,16 | 21,30 | 0,80% | 85.774,00 |
| 05.09.2025 | 20,87 | 21,19 | 20,87 | 21,13 | 2,03% | 130.156,00 |
| 04.09.2025 | 20,62 | 20,85 | 20,62 | 20,71 | 0,68% | 99.649,00 |
| 03.09.2025 | 20,60 | 20,65 | 20,55 | 20,57 | 0,15% | 70.208,00 |
| 02.09.2025 | 20,50 | 20,62 | 20,43 | 20,54 | 0,05% | 60.732,00 |
| 29.08.2025 | 20,71 | 20,80 | 20,47 | 20,53 | -0,82% | 335.803,00 |
| 28.08.2025 | 20,85 | 20,85 | 20,69 | 20,70 | -0,43% | 52.570,00 |
| 27.08.2025 | 20,80 | 20,87 | 20,77 | 20,79 | -0,14% | 132.150,00 |
| 26.08.2025 | 20,85 | 20,94 | 20,77 | 20,82 | -0,43% | 77.555,00 |
| 25.08.2025 | 20,80 | 20,98 | 20,80 | 20,91 | 0,05% | 77.259,00 |
| 22.08.2025 | 20,63 | 21,05 | 20,63 | 20,90 | 1,65% | 98.492,00 |
| 21.08.2025 | 20,61 | 20,68 | 20,53 | 20,56 | -0,10% | 51.343,00 |
| 20.08.2025 | 20,60 | 20,65 | 20,55 | 20,58 | 0,00% | 84.614,00 |
| 19.08.2025 | 20,50 | 20,60 | 20,48 | 20,58 | 0,54% | 67.863,00 |
| 18.08.2025 | 20,45 | 20,50 | 20,40 | 20,47 | 0,39% | 37.517,00 |
| 15.08.2025 | 20,56 | 20,56 | 20,39 | 20,39 | -0,59% | 65.968,00 |
| 14.08.2025 | 20,60 | 20,60 | 20,47 | 20,51 | -0,34% | 42.292,00 |
| 13.08.2025 | 20,56 | 20,60 | 20,54 | 20,58 | 0,39% | 77.779,00 |
| 12.08.2025 | 20,50 | 20,56 | 20,46 | 20,50 | 0,20% | 65.378,00 |
| 11.08.2025 | 20,49 | 20,54 | 20,43 | 20,46 | 0,05% | 31.054,00 |
| 08.08.2025 | 20,53 | 20,55 | 20,40 | 20,45 | 0,00% | 61.178,00 |
| 07.08.2025 | 20,54 | 20,60 | 20,45 | 20,45 | -0,44% | 78.241,00 |
| 06.08.2025 | 20,60 | 20,65 | 20,52 | 20,54 | -0,19% | 107.995,00 |
| 05.08.2025 | 20,50 | 20,60 | 20,45 | 20,58 | 0,10% | 50.567,00 |
| 04.08.2025 | 20,47 | 20,65 | 20,45 | 20,56 | 0,78% | 56.266,00 |
| 01.08.2025 | 20,54 | 20,62 | 20,40 | 20,40 | -0,24% | 69.163,00 |
| 31.07.2025 | 20,50 | 20,73 | 20,36 | 20,45 | 0,44% | 177.699,00 |
| 30.07.2025 | 20,30 | 20,60 | 20,26 | 20,36 | 0,20% | 77.195,00 |
| 29.07.2025 | 20,29 | 20,37 | 20,25 | 20,32 | 0,69% | 46.380,00 |
| 28.07.2025 | 20,23 | 20,32 | 20,16 | 20,18 | -0,15% | 56.421,00 |
| 25.07.2025 | 20,21 | 20,27 | 20,13 | 20,21 | 0,20% | 66.919,00 |
| 24.07.2025 | 20,15 | 20,24 | 20,15 | 20,17 | 0,05% | 45.519,00 |
| 23.07.2025 | 20,70 | 20,70 | 20,15 | 20,16 | -0,44% | 73.378,00 |
| 22.07.2025 | 20,22 | 20,44 | 20,17 | 20,25 | -0,05% | 71.697,00 |
| 21.07.2025 | 20,27 | 20,46 | 20,21 | 20,26 | 0,15% | 87.260,00 |
| 18.07.2025 | 20,31 | 20,38 | 20,23 | 20,23 | -0,39% | 50.271,00 |
| 17.07.2025 | 20,15 | 20,36 | 20,10 | 20,31 | 1,04% | 94.311,00 |
| 16.07.2025 | 19,98 | 20,20 | 19,98 | 20,10 | 0,10% | 72.583,00 |
| 15.07.2025 | 20,10 | 20,34 | 20,05 | 20,08 | -0,64% | 57.175,00 |
| 14.07.2025 | 20,32 | 20,37 | 20,12 | 20,21 | -0,54% | 97.554,00 |
| 11.07.2025 | 20,45 | 20,50 | 20,31 | 20,32 | -0,44% | 67.239,00 |
| 10.07.2025 | 20,34 | 20,49 | 20,34 | 20,41 | -1,26% | 92.384,00 |
| 09.07.2025 | 20,73 | 20,77 | 20,65 | 20,67 | 0,39% | 87.850,00 |
| 08.07.2025 | 20,47 | 20,64 | 20,46 | 20,59 | 0,68% | 98.861,00 |
| 07.07.2025 | 20,59 | 20,59 | 20,43 | 20,45 | -0,34% | 113.374,00 |
| 03.07.2025 | 20,54 | 20,60 | 20,43 | 20,52 | 0,10% | 30.616,00 |
| 02.07.2025 | 20,51 | 20,60 | 20,25 | 20,50 | 0,66% | 60.297,00 |
| 01.07.2025 | 20,15 | 20,49 | 20,08 | 20,37 | 1,07% | 117.869,00 |
| 30.06.2025 | 19,99 | 20,22 | 19,96 | 20,15 | 0,80% | 428.998,00 |
| 27.06.2025 | 20,06 | 20,17 | 19,97 | 19,99 | -0,55% | 67.087,00 |
| 26.06.2025 | 19,90 | 21,05 | 19,90 | 20,10 | 0,85% | 76.169,00 |
| 25.06.2025 | 20,00 | 20,07 | 19,84 | 19,93 | -0,22% | 97.932,00 |
| 24.06.2025 | 19,85 | 20,00 | 19,83 | 19,97 | 0,82% | 82.555,00 |
| 23.06.2025 | 19,74 | 19,87 | 19,72 | 19,81 | 0,46% | 69.705,00 |
| 20.06.2025 | 19,64 | 19,82 | 19,64 | 19,72 | 0,36% | 63.518,00 |
| 18.06.2025 | 19,58 | 19,74 | 19,56 | 19,65 | 0,08% | 63.367,00 |
| 17.06.2025 | 19,64 | 19,65 | 19,52 | 19,64 | 0,38% | 123.716,00 |
| 16.06.2025 | 19,79 | 19,79 | 19,50 | 19,56 | -0,61% | 100.562,00 |
| 13.06.2025 | 19,76 | 19,78 | 19,62 | 19,68 | -0,51% | 87.193,00 |
| 12.06.2025 | 19,89 | 19,90 | 19,74 | 19,78 | -0,10% | 69.537,00 |
| 11.06.2025 | 19,87 | 19,94 | 19,80 | 19,80 | -0,20% | 71.040,00 |
| 10.06.2025 | 19,86 | 19,96 | 19,81 | 19,84 | -0,05% | 60.025,00 |
| 09.06.2025 | 19,86 | 19,92 | 19,82 | 19,85 | 0,05% | 66.182,00 |
| 06.06.2025 | 19,95 | 19,97 | 19,81 | 19,84 | -0,40% | 51.802,00 |
| 05.06.2025 | 19,98 | 20,05 | 19,92 | 19,92 | 0,05% | 70.771,00 |
| 04.06.2025 | 19,86 | 19,94 | 19,86 | 19,91 | 0,30% | 40.597,00 |