19,710$
0,64%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 19,66 | 19,71 | 19,65 | 19,71 | 0,64% | 5.193,00 |
| 22.05.2026 | 19,63 | 19,65 | 19,53 | 19,59 | -0,18% | 62.859,00 |
| 21.05.2026 | 19,64 | 19,72 | 19,50 | 19,62 | -0,36% | 66.611,00 |
| 20.05.2026 | 19,66 | 19,71 | 19,60 | 19,69 | 0,41% | 84.896,00 |
| 19.05.2026 | 19,62 | 19,70 | 19,57 | 19,61 | -0,63% | 105.390,00 |
| 18.05.2026 | 19,76 | 19,81 | 19,65 | 19,74 | 0,03% | 91.317,00 |
| 15.05.2026 | 19,88 | 19,88 | 19,72 | 19,73 | -1,15% | 80.506,00 |
| 14.05.2026 | 20,00 | 20,04 | 19,95 | 19,96 | -0,25% | 29.182,00 |
| 13.05.2026 | 20,03 | 20,03 | 19,94 | 20,01 | -0,10% | 94.004,00 |
| 12.05.2026 | 20,08 | 20,08 | 19,95 | 20,03 | -0,17% | 64.840,00 |
| 11.05.2026 | 20,02 | 20,14 | 20,02 | 20,07 | -0,02% | 89.345,00 |
| 08.05.2026 | 20,01 | 20,09 | 19,97 | 20,07 | 0,35% | 90.563,00 |
| 07.05.2026 | 20,04 | 20,09 | 19,97 | 20,00 | -0,35% | 64.600,00 |
| 06.05.2026 | 19,99 | 20,10 | 19,92 | 20,07 | 0,60% | 62.993,00 |
| 05.05.2026 | 19,99 | 20,00 | 19,92 | 19,95 | 0,10% | 59.359,00 |
| 04.05.2026 | 20,02 | 20,06 | 19,91 | 19,93 | -0,30% | 52.457,00 |
| 01.05.2026 | 20,05 | 20,07 | 19,98 | 19,99 | 0,30% | 84.067,00 |
| 30.04.2026 | 19,90 | 20,02 | 19,84 | 19,93 | 0,48% | 247.998,00 |
| 29.04.2026 | 20,01 | 20,02 | 19,82 | 19,84 | -0,68% | 78.956,00 |
| 28.04.2026 | 20,00 | 20,06 | 19,97 | 19,97 | -0,50% | 59.112,00 |
| 27.04.2026 | 20,19 | 20,19 | 20,03 | 20,07 | -0,30% | 61.648,00 |
| 24.04.2026 | 20,07 | 20,19 | 20,07 | 20,13 | 0,15% | 50.147,00 |
| 23.04.2026 | 20,05 | 20,15 | 19,96 | 20,10 | 0,55% | 90.229,00 |
| 22.04.2026 | 19,97 | 20,07 | 19,95 | 19,99 | 0,35% | 67.291,00 |
| 21.04.2026 | 20,05 | 20,08 | 19,89 | 19,92 | -0,55% | 115.518,00 |
| 20.04.2026 | 20,01 | 20,08 | 20,00 | 20,03 | -0,20% | 46.191,00 |
| 17.04.2026 | 20,02 | 20,15 | 19,99 | 20,07 | 0,35% | 58.696,00 |
| 16.04.2026 | 20,11 | 20,12 | 20,00 | 20,00 | -0,60% | 46.478,00 |
| 15.04.2026 | 20,08 | 20,17 | 20,08 | 20,12 | 0,20% | 27.835,00 |
| 14.04.2026 | 20,08 | 20,15 | 20,02 | 20,08 | 0,50% | 111.697,00 |
| 13.04.2026 | 19,90 | 20,06 | 19,90 | 19,98 | 0,25% | 62.922,00 |
| 10.04.2026 | 19,87 | 20,04 | 19,87 | 19,93 | -1,29% | 39.986,00 |
| 09.04.2026 | 20,20 | 20,27 | 20,17 | 20,19 | -0,20% | 57.569,00 |
| 08.04.2026 | 20,29 | 20,40 | 20,11 | 20,23 | 0,85% | 61.871,00 |
| 07.04.2026 | 20,00 | 20,06 | 19,90 | 20,06 | 0,30% | 54.450,00 |
| 06.04.2026 | 19,84 | 20,02 | 19,81 | 20,00 | 1,11% | 72.750,00 |
| 02.04.2026 | 19,74 | 19,89 | 19,72 | 19,78 | 0,00% | 84.117,00 |
| 01.04.2026 | 19,71 | 19,85 | 19,66 | 19,78 | 0,71% | 83.932,00 |
| 31.03.2026 | 19,73 | 19,80 | 19,60 | 19,64 | -0,46% | 564.861,00 |
| 30.03.2026 | 19,87 | 19,89 | 19,65 | 19,73 | 0,00% | 79.265,00 |
| 27.03.2026 | 19,77 | 19,78 | 19,67 | 19,73 | -0,20% | 121.217,00 |
| 26.03.2026 | 19,93 | 19,99 | 19,75 | 19,77 | -0,80% | 97.107,00 |
| 25.03.2026 | 20,00 | 20,08 | 19,92 | 19,93 | 0,05% | 150.396,00 |
| 24.03.2026 | 19,88 | 20,00 | 19,81 | 19,92 | -0,10% | 66.966,00 |
| 23.03.2026 | 20,03 | 20,05 | 19,82 | 19,94 | 0,76% | 83.489,00 |
| 20.03.2026 | 20,15 | 20,15 | 19,76 | 19,79 | -2,17% | 113.428,00 |
| 19.03.2026 | 20,16 | 20,23 | 20,02 | 20,23 | 0,15% | 113.369,00 |
| 18.03.2026 | 20,25 | 20,31 | 20,20 | 20,20 | -0,54% | 52.335,00 |
| 17.03.2026 | 20,33 | 20,42 | 20,26 | 20,31 | 0,25% | 46.044,00 |
| 16.03.2026 | 20,37 | 20,45 | 20,15 | 20,26 | -0,20% | 87.148,00 |
| 13.03.2026 | 20,37 | 20,42 | 20,28 | 20,30 | -0,25% | 68.791,00 |
| 12.03.2026 | 20,40 | 20,42 | 20,28 | 20,35 | 0,05% | 67.141,00 |
| 11.03.2026 | 20,46 | 20,49 | 20,34 | 20,34 | -0,49% | 105.058,00 |
| 10.03.2026 | 20,45 | 20,53 | 20,40 | 20,44 | 0,25% | 26,00 |
| 09.03.2026 | 20,54 | 20,54 | 20,34 | 20,39 | -0,39% | 26,00 |
| 06.03.2026 | 20,65 | 20,75 | 20,47 | 20,47 | -1,21% | 26,00 |
| 05.03.2026 | 20,81 | 20,86 | 20,71 | 20,72 | -0,43% | 26,00 |
| 04.03.2026 | 20,84 | 20,89 | 20,76 | 20,81 | 0,10% | 26,00 |
| 03.03.2026 | 20,81 | 20,88 | 20,68 | 20,79 | -0,53% | 26,00 |
| 02.03.2026 | 20,87 | 20,99 | 20,86 | 20,90 | 0,10% | 26,00 |
| 27.02.2026 | 20,79 | 20,99 | 20,73 | 20,88 | 0,10% | 26,00 |
| 26.02.2026 | 20,89 | 20,92 | 20,83 | 20,86 | 0,00% | 67.319,00 |
| 25.02.2026 | 20,95 | 21,04 | 20,85 | 20,86 | -0,19% | 76.835,00 |
| 24.02.2026 | 21,02 | 21,04 | 20,90 | 20,90 | -0,38% | 115.391,00 |
| 23.02.2026 | 21,03 | 21,10 | 20,96 | 20,98 | -0,47% | 187.940,00 |
| 20.02.2026 | 21,04 | 21,09 | 20,97 | 21,08 | 0,19% | 97.975,00 |
| 19.02.2026 | 20,93 | 21,05 | 20,90 | 21,04 | 0,57% | 204.063,00 |
| 18.02.2026 | 20,83 | 21,00 | 20,83 | 20,92 | 0,10% | 120.981,00 |
| 17.02.2026 | 20,72 | 20,92 | 20,70 | 20,90 | 0,67% | 98.777,00 |
| 13.02.2026 | 20,69 | 20,76 | 20,56 | 20,76 | 0,58% | 41.935,00 |
| 12.02.2026 | 20,61 | 20,64 | 20,52 | 20,64 | 0,24% | 72.875,00 |
| 11.02.2026 | 20,55 | 20,60 | 20,49 | 20,59 | 0,19% | 53.564,00 |
| 10.02.2026 | 20,47 | 20,59 | 20,46 | 20,55 | 0,59% | 116.152,00 |
| 09.02.2026 | 20,50 | 20,52 | 20,40 | 20,43 | -0,34% | 133.636,00 |
| 06.02.2026 | 20,57 | 20,65 | 20,45 | 20,50 | -0,29% | 212.596,00 |
| 05.02.2026 | 20,62 | 20,62 | 20,50 | 20,56 | -0,15% | 39.283,00 |
| 04.02.2026 | 20,70 | 20,70 | 20,54 | 20,59 | -0,53% | 62.700,00 |
| 03.02.2026 | 20,72 | 20,74 | 20,54 | 20,70 | -0,10% | 94.513,00 |
| 02.02.2026 | 20,60 | 20,75 | 20,56 | 20,72 | 0,58% | 110.329,00 |
| 30.01.2026 | 20,68 | 20,74 | 20,54 | 20,60 | -0,15% | 105.582,00 |
| 29.01.2026 | 20,66 | 20,80 | 20,62 | 20,63 | -0,48% | 55.530,00 |
| 28.01.2026 | 20,82 | 20,84 | 20,66 | 20,73 | -0,38% | 62.983,00 |
| 27.01.2026 | 20,80 | 20,90 | 20,75 | 20,81 | 0,19% | 93.571,00 |
| 26.01.2026 | 20,67 | 20,81 | 20,63 | 20,77 | 0,53% | 81.109,00 |
| 23.01.2026 | 20,61 | 20,77 | 20,60 | 20,66 | 0,15% | 117.170,00 |
| 22.01.2026 | 20,56 | 20,69 | 20,51 | 20,63 | 0,59% | 73.322,00 |
| 21.01.2026 | 20,53 | 20,67 | 20,42 | 20,51 | -0,02% | 122.969,00 |
| 20.01.2026 | 20,50 | 20,56 | 20,45 | 20,52 | -0,61% | 96.878,00 |
| 16.01.2026 | 20,60 | 20,67 | 20,57 | 20,64 | 0,10% | 70.129,00 |
| 15.01.2026 | 20,53 | 20,68 | 20,53 | 20,62 | 0,59% | 95.078,00 |
| 14.01.2026 | 20,50 | 20,57 | 20,43 | 20,50 | -0,15% | 61.848,00 |
| 13.01.2026 | 20,46 | 20,60 | 20,40 | 20,53 | 0,59% | 84.539,00 |
| 12.01.2026 | 20,33 | 20,41 | 20,27 | 20,41 | -1,21% | 101.684,00 |
| 09.01.2026 | 20,56 | 20,66 | 20,56 | 20,66 | 0,58% | 62.026,00 |
| 08.01.2026 | 20,59 | 20,68 | 20,53 | 20,54 | -0,05% | 131.209,00 |
| 07.01.2026 | 20,63 | 20,68 | 20,55 | 20,55 | -0,15% | 67.163,00 |
| 06.01.2026 | 20,61 | 20,63 | 20,50 | 20,58 | -0,15% | 107.750,00 |
| 05.01.2026 | 20,52 | 20,67 | 20,50 | 20,61 | 0,54% | 143.011,00 |
| 02.01.2026 | 20,16 | 20,50 | 20,11 | 20,50 | 1,79% | 74.370,00 |
| 31.12.2025 | 20,12 | 20,24 | 20,10 | 20,14 | 0,00% | 257.524,00 |