19,720$
-0,25%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.12.2025 | 20,12 | 20,16 | 20,08 | 20,14 | 0,10% | 178.508,00 |
| 29.12.2025 | 20,20 | 20,21 | 20,11 | 20,12 | -0,35% | 163.812,00 |
| 26.12.2025 | 20,20 | 20,22 | 20,12 | 20,19 | 0,00% | 69.409,00 |
| 24.12.2025 | 20,08 | 20,24 | 20,07 | 20,19 | 0,35% | 57.743,00 |
| 23.12.2025 | 20,12 | 20,16 | 20,08 | 20,12 | -0,20% | 165.428,00 |
| 22.12.2025 | 20,25 | 20,30 | 20,16 | 20,16 | -0,59% | 165.520,00 |
| 19.12.2025 | 20,29 | 20,37 | 20,22 | 20,28 | -0,29% | 124.749,00 |
| 18.12.2025 | 20,21 | 20,48 | 20,21 | 20,34 | 0,89% | 259.823,00 |
| 17.12.2025 | 20,22 | 20,24 | 20,11 | 20,16 | -0,20% | 169.191,00 |
| 16.12.2025 | 20,23 | 20,26 | 20,15 | 20,20 | 0,05% | 204.921,00 |
| 15.12.2025 | 20,28 | 20,36 | 20,18 | 20,19 | -0,35% | 152.551,00 |
| 12.12.2025 | 20,25 | 20,33 | 20,19 | 20,26 | -0,39% | 144.727,00 |
| 11.12.2025 | 20,03 | 20,34 | 20,01 | 20,34 | 1,55% | 130.297,00 |
| 10.12.2025 | 19,95 | 20,09 | 19,90 | 20,03 | 0,65% | 429.202,00 |
| 09.12.2025 | 19,89 | 20,04 | 19,88 | 19,90 | 0,10% | 228.357,00 |
| 08.12.2025 | 19,90 | 20,02 | 19,88 | 19,88 | -0,10% | 149.341,00 |
| 05.12.2025 | 19,84 | 19,95 | 19,83 | 19,90 | 0,25% | 218.749,00 |
| 04.12.2025 | 19,92 | 19,99 | 19,85 | 19,85 | -0,60% | 169.607,00 |
| 03.12.2025 | 19,93 | 20,03 | 19,90 | 19,97 | 0,25% | 152.656,00 |
| 02.12.2025 | 19,93 | 20,08 | 19,85 | 19,92 | -0,05% | 195.539,00 |
| 01.12.2025 | 19,89 | 20,05 | 19,86 | 19,93 | -0,20% | 203.542,00 |
| 28.11.2025 | 20,15 | 20,16 | 19,91 | 19,97 | -0,60% | 155.097,00 |
| 26.11.2025 | 20,08 | 20,24 | 20,01 | 20,09 | 0,40% | 186.072,00 |
| 25.11.2025 | 19,99 | 20,05 | 19,91 | 20,01 | 0,50% | 141.375,00 |
| 24.11.2025 | 19,96 | 20,04 | 19,86 | 19,91 | 0,30% | 83.095,00 |
| 21.11.2025 | 19,86 | 20,02 | 19,80 | 19,85 | 0,00% | 102.093,00 |
| 20.11.2025 | 20,02 | 20,10 | 19,81 | 19,85 | -0,50% | 90.874,00 |
| 19.11.2025 | 20,00 | 20,08 | 19,95 | 19,95 | -0,35% | 101.911,00 |
| 18.11.2025 | 20,05 | 20,14 | 20,00 | 20,02 | -0,35% | 88.465,00 |
| 17.11.2025 | 20,32 | 20,32 | 20,00 | 20,09 | -0,84% | 110.415,00 |
| 14.11.2025 | 20,28 | 20,42 | 20,20 | 20,26 | 0,00% | 89.890,00 |
| 13.11.2025 | 20,43 | 20,46 | 20,26 | 20,26 | -1,17% | 94.981,00 |
| 12.11.2025 | 20,56 | 20,64 | 20,46 | 20,50 | -0,29% | 79.210,00 |
| 11.11.2025 | 20,53 | 20,59 | 20,42 | 20,56 | 0,44% | 65.260,00 |
| 10.11.2025 | 20,44 | 20,56 | 20,41 | 20,47 | 0,49% | 71.283,00 |
| 07.11.2025 | 20,38 | 20,48 | 20,28 | 20,37 | -0,10% | 83.444,00 |
| 06.11.2025 | 20,38 | 20,45 | 20,28 | 20,39 | -0,05% | 100.196,00 |
| 05.11.2025 | 20,44 | 20,50 | 20,38 | 20,40 | 0,00% | 94.388,00 |
| 04.11.2025 | 20,49 | 20,56 | 20,36 | 20,40 | -0,58% | 82.229,00 |
| 03.11.2025 | 20,72 | 20,74 | 20,52 | 20,52 | -0,58% | 111.893,00 |