21,450$
1,56%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 22,15 | 22,18 | 22,05 | 22,13 | -0,05% | 77.098,00 |
| 01.03.2024 | 22,19 | 22,21 | 21,90 | 22,14 | -0,23% | 58.206,00 |
| 29.02.2024 | 22,01 | 22,28 | 21,84 | 22,19 | 0,91% | 216.271,00 |
| 28.02.2024 | 21,96 | 22,08 | 21,89 | 21,99 | 0,37% | 75.679,00 |
| 27.02.2024 | 22,09 | 22,19 | 21,87 | 21,91 | -1,04% | 55.409,00 |
| 26.02.2024 | 22,26 | 22,26 | 22,00 | 22,14 | -0,54% | 42.135,00 |
| 23.02.2024 | 21,99 | 22,27 | 21,96 | 22,26 | 1,50% | 73.829,00 |
| 22.02.2024 | 21,82 | 21,99 | 21,74 | 21,93 | 1,01% | 66.933,00 |
| 21.02.2024 | 21,91 | 21,97 | 21,65 | 21,71 | -0,69% | 70.128,00 |
| 20.02.2024 | 21,65 | 21,95 | 21,54 | 21,86 | 1,06% | 62.393,00 |
| 16.02.2024 | 21,52 | 21,76 | 21,44 | 21,63 | -0,46% | 82.367,00 |
| 15.02.2024 | 21,52 | 21,76 | 21,47 | 21,73 | 1,31% | 48.236,00 |
| 14.02.2024 | 21,75 | 21,88 | 21,39 | 21,45 | -1,06% | 55.645,00 |
| 13.02.2024 | 21,73 | 21,92 | 21,63 | 21,68 | -1,45% | 83.587,00 |
| 12.02.2024 | 21,89 | 22,07 | 21,81 | 22,00 | 0,55% | 84.835,00 |
| 09.02.2024 | 21,76 | 22,00 | 21,70 | 21,88 | 0,88% | 44.866,00 |
| 08.02.2024 | 21,40 | 21,69 | 21,31 | 21,69 | 0,79% | 51.610,00 |
| 07.02.2024 | 21,20 | 21,53 | 21,03 | 21,52 | 1,51% | 65.783,00 |
| 06.02.2024 | 21,95 | 21,98 | 21,12 | 21,20 | -2,93% | 161.232,00 |
| 05.02.2024 | 21,95 | 22,10 | 21,80 | 21,84 | -1,36% | 53.792,00 |
| 02.02.2024 | 22,15 | 22,27 | 22,10 | 22,14 | -0,67% | 52.101,00 |
| 01.02.2024 | 22,26 | 22,35 | 22,08 | 22,29 | 0,41% | 167.422,00 |
| 31.01.2024 | 22,15 | 22,35 | 22,04 | 22,20 | 0,00% | 93.865,00 |
| 30.01.2024 | 22,11 | 22,22 | 22,11 | 22,20 | 0,23% | 69.226,00 |
| 29.01.2024 | 21,89 | 22,19 | 21,87 | 22,15 | 1,16% | 41.724,00 |
| 26.01.2024 | 21,92 | 21,99 | 21,73 | 21,90 | -0,11% | 65.142,00 |
| 25.01.2024 | 21,49 | 21,95 | 21,41 | 21,92 | 2,00% | 67.349,00 |
| 24.01.2024 | 21,52 | 21,52 | 21,35 | 21,49 | 0,61% | 28.920,00 |
| 23.01.2024 | 21,39 | 21,42 | 21,25 | 21,36 | -0,19% | 65.610,00 |
| 22.01.2024 | 21,32 | 21,42 | 21,24 | 21,40 | 0,75% | 88.114,00 |
| 19.01.2024 | 21,03 | 21,26 | 20,75 | 21,24 | 1,63% | 66.470,00 |
| 18.01.2024 | 21,27 | 21,31 | 20,77 | 20,90 | -1,32% | 83.956,00 |
| 17.01.2024 | 21,21 | 21,47 | 21,10 | 21,18 | -0,42% | 60.272,00 |
| 16.01.2024 | 21,62 | 21,62 | 21,27 | 21,27 | -1,62% | 52.264,00 |
| 12.01.2024 | 21,53 | 21,72 | 21,51 | 21,62 | 0,65% | 44.923,00 |
| 11.01.2024 | 21,48 | 21,69 | 21,41 | 21,48 | -0,56% | 65.233,00 |
| 10.01.2024 | 21,43 | 21,68 | 21,31 | 21,60 | 0,84% | 61.514,00 |
| 09.01.2024 | 21,47 | 21,52 | 21,30 | 21,42 | -1,29% | 56.641,00 |
| 08.01.2024 | 21,37 | 21,77 | 21,27 | 21,70 | 2,26% | 83.981,00 |
| 05.01.2024 | 21,38 | 21,48 | 21,22 | 21,22 | -0,19% | 30.999,00 |
| 04.01.2024 | 21,27 | 21,50 | 21,23 | 21,26 | -0,28% | 49.236,00 |
| 03.01.2024 | 20,98 | 21,45 | 20,85 | 21,32 | 0,90% | 105.694,00 |
| 02.01.2024 | 20,92 | 21,18 | 20,77 | 21,13 | 0,67% | 103.399,00 |
| 29.12.2023 | 21,15 | 21,29 | 20,92 | 20,99 | -0,90% | 138.743,00 |
| 28.12.2023 | 21,27 | 21,35 | 21,15 | 21,18 | -0,98% | 138.901,00 |
| 27.12.2023 | 21,14 | 21,39 | 21,05 | 21,39 | 1,42% | 143.301,00 |
| 26.12.2023 | 21,38 | 21,39 | 21,09 | 21,09 | -1,17% | 108.261,00 |
| 22.12.2023 | 21,35 | 21,39 | 21,11 | 21,34 | 0,33% | 129.831,00 |
| 21.12.2023 | 21,17 | 21,33 | 21,05 | 21,27 | 1,14% | 145.360,00 |
| 20.12.2023 | 20,88 | 21,28 | 20,88 | 21,03 | 0,81% | 130.455,00 |
| 19.12.2023 | 20,72 | 21,04 | 20,70 | 20,86 | 1,02% | 139.548,00 |
| 18.12.2023 | 20,82 | 20,97 | 20,58 | 20,65 | -1,67% | 119.092,00 |
| 15.12.2023 | 20,99 | 21,08 | 20,75 | 21,00 | -0,10% | 121.311,00 |
| 14.12.2023 | 20,57 | 21,06 | 20,53 | 21,02 | 2,84% | 159.209,00 |
| 13.12.2023 | 19,91 | 20,44 | 19,91 | 20,44 | 2,56% | 117.298,00 |
| 12.12.2023 | 19,98 | 20,06 | 19,86 | 19,93 | -0,40% | 140.985,00 |
| 11.12.2023 | 19,91 | 20,10 | 19,76 | 20,01 | 0,50% | 407.276,00 |