19,690$
-0,46%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 19,89 | 19,99 | 19,81 | 19,85 | -0,05% | 95.326,00 |
| 02.06.2025 | 19,91 | 19,95 | 19,82 | 19,86 | -0,40% | 99.863,00 |
| 30.05.2025 | 19,96 | 20,12 | 19,85 | 19,94 | 0,20% | 335.760,00 |
| 29.05.2025 | 19,97 | 19,97 | 19,86 | 19,90 | 0,25% | 77.936,00 |
| 28.05.2025 | 20,05 | 20,06 | 19,83 | 19,85 | -0,65% | 72.283,00 |
| 27.05.2025 | 20,04 | 20,04 | 19,91 | 19,98 | 0,60% | 102.725,00 |
| 23.05.2025 | 19,83 | 19,90 | 19,78 | 19,86 | -0,20% | 49.376,00 |
| 22.05.2025 | 19,85 | 19,98 | 19,78 | 19,90 | 0,20% | 81.562,00 |
| 21.05.2025 | 20,00 | 20,12 | 19,82 | 19,86 | -1,15% | 117.712,00 |
| 20.05.2025 | 20,11 | 20,30 | 19,96 | 20,09 | -0,10% | 77.335,00 |
| 19.05.2025 | 19,90 | 20,11 | 19,83 | 20,11 | 0,90% | 46.244,00 |
| 16.05.2025 | 19,96 | 20,11 | 19,87 | 19,93 | 0,10% | 103.747,00 |
| 15.05.2025 | 19,90 | 20,03 | 19,84 | 19,91 | 0,40% | 83.380,00 |
| 14.05.2025 | 20,74 | 20,74 | 19,83 | 19,83 | -1,10% | 126.078,00 |
| 13.05.2025 | 20,09 | 20,10 | 19,94 | 20,05 | 0,10% | 88.236,00 |
| 12.05.2025 | 20,23 | 20,25 | 20,03 | 20,03 | 0,05% | 84.612,00 |
| 09.05.2025 | 20,10 | 20,21 | 20,01 | 20,02 | -0,15% | 36.700,00 |
| 08.05.2025 | 20,29 | 20,35 | 20,05 | 20,05 | -0,89% | 105.504,00 |
| 07.05.2025 | 20,08 | 20,29 | 20,08 | 20,23 | 0,80% | 58.544,00 |
| 06.05.2025 | 20,00 | 20,15 | 19,99 | 20,07 | 0,40% | 99.452,00 |
| 05.05.2025 | 20,08 | 20,16 | 19,96 | 19,99 | -0,45% | 152.448,00 |
| 02.05.2025 | 20,10 | 20,26 | 20,02 | 20,08 | 0,00% | 80.551,00 |
| 01.05.2025 | 20,34 | 20,35 | 20,06 | 20,08 | 0,05% | 138.884,00 |
| 30.04.2025 | 20,17 | 20,20 | 20,07 | 20,07 | -0,64% | 70.062,00 |
| 29.04.2025 | 20,03 | 20,28 | 20,03 | 20,20 | 0,35% | 92.182,00 |
| 28.04.2025 | 20,02 | 20,19 | 20,00 | 20,13 | 0,30% | 140.012,00 |
| 25.04.2025 | 20,17 | 20,20 | 20,00 | 20,07 | -0,10% | 52.194,00 |
| 24.04.2025 | 20,13 | 20,20 | 20,02 | 20,09 | 0,15% | 163.397,00 |
| 23.04.2025 | 20,22 | 20,24 | 20,00 | 20,06 | 0,96% | 203.924,00 |
| 22.04.2025 | 19,78 | 19,90 | 19,70 | 19,87 | 1,07% | 201.379,00 |
| 21.04.2025 | 19,69 | 19,71 | 19,58 | 19,66 | -0,15% | 196.830,00 |
| 17.04.2025 | 19,69 | 19,73 | 19,55 | 19,69 | 0,72% | 91.772,00 |
| 16.04.2025 | 19,56 | 19,71 | 19,54 | 19,55 | -0,31% | 60.507,00 |
| 15.04.2025 | 20,16 | 20,16 | 19,57 | 19,61 | 0,10% | 69.632,00 |
| 14.04.2025 | 19,47 | 19,61 | 19,38 | 19,59 | 1,40% | 61.814,00 |
| 11.04.2025 | 19,44 | 19,46 | 19,15 | 19,32 | -0,37% | 157.957,00 |
| 10.04.2025 | 19,72 | 19,91 | 19,39 | 19,39 | -4,19% | 106.187,00 |
| 09.04.2025 | 19,46 | 20,26 | 19,46 | 20,24 | 1,91% | 1.108.061,00 |
| 08.04.2025 | 20,03 | 20,05 | 19,79 | 19,86 | 0,00% | 135.679,00 |
| 07.04.2025 | 19,81 | 20,30 | 19,71 | 19,86 | -1,10% | 129.386,00 |
| 04.04.2025 | 20,18 | 20,35 | 19,92 | 20,08 | -0,69% | 257.935,00 |
| 03.04.2025 | 20,23 | 20,25 | 20,01 | 20,22 | -0,54% | 79.525,00 |
| 02.04.2025 | 20,20 | 20,38 | 20,12 | 20,33 | 0,35% | 50.731,00 |
| 01.04.2025 | 20,25 | 20,35 | 20,15 | 20,26 | 0,25% | 161.077,00 |
| 31.03.2025 | 20,61 | 20,63 | 20,21 | 20,21 | -1,46% | 446.688,00 |
| 28.03.2025 | 20,78 | 20,86 | 20,50 | 20,51 | -1,20% | 108.343,00 |
| 27.03.2025 | 20,81 | 20,86 | 20,65 | 20,76 | -0,53% | 100.695,00 |
| 26.03.2025 | 21,07 | 21,08 | 20,78 | 20,87 | -1,00% | 68.094,00 |
| 25.03.2025 | 21,11 | 21,19 | 20,99 | 21,08 | -0,09% | 76.833,00 |
| 24.03.2025 | 21,21 | 21,23 | 21,09 | 21,10 | -0,28% | 59.540,00 |
| 21.03.2025 | 21,18 | 21,23 | 21,11 | 21,16 | -0,09% | 33.723,00 |
| 20.03.2025 | 21,17 | 21,25 | 21,14 | 21,18 | 0,05% | 53.870,00 |
| 19.03.2025 | 21,16 | 21,27 | 21,11 | 21,17 | 0,19% | 56.097,00 |
| 18.03.2025 | 21,20 | 21,28 | 21,06 | 21,13 | -0,09% | 45.371,00 |
| 17.03.2025 | 21,14 | 21,28 | 21,09 | 21,15 | 0,43% | 55.709,00 |
| 14.03.2025 | 21,14 | 21,24 | 21,00 | 21,06 | 0,05% | 97.406,00 |
| 13.03.2025 | 21,05 | 21,10 | 20,91 | 21,05 | 0,19% | 67.552,00 |
| 12.03.2025 | 21,11 | 21,11 | 20,90 | 21,01 | 0,14% | 65.589,00 |
| 11.03.2025 | 21,00 | 21,06 | 20,91 | 20,98 | -0,14% | 96.927,00 |
| 10.03.2025 | 21,11 | 21,16 | 21,01 | 21,01 | -0,38% | 78.078,00 |
| 07.03.2025 | 21,23 | 21,31 | 21,06 | 21,09 | -0,28% | 73.975,00 |
| 06.03.2025 | 21,14 | 21,24 | 21,12 | 21,15 | -0,70% | 98.995,00 |
| 05.03.2025 | 21,30 | 21,35 | 21,26 | 21,30 | 0,19% | 36.515,00 |
| 04.03.2025 | 21,55 | 21,55 | 21,16 | 21,26 | -0,47% | 63.257,00 |
| 03.03.2025 | 21,40 | 21,56 | 21,32 | 21,36 | -0,28% | 81.096,00 |
| 28.02.2025 | 21,36 | 21,59 | 21,22 | 21,42 | 0,66% | 171.539,00 |
| 27.02.2025 | 21,30 | 21,37 | 21,28 | 21,28 | -0,23% | 59.440,00 |
| 26.02.2025 | 21,30 | 21,37 | 21,24 | 21,33 | 0,33% | 82.799,00 |
| 25.02.2025 | 21,13 | 21,36 | 21,08 | 21,26 | 1,43% | 100.602,00 |
| 24.02.2025 | 20,88 | 21,03 | 20,88 | 20,96 | 0,05% | 55.116,00 |
| 21.02.2025 | 20,86 | 20,96 | 20,75 | 20,95 | 0,43% | 65.376,00 |
| 20.02.2025 | 20,82 | 20,90 | 20,72 | 20,86 | 0,19% | 46.017,00 |
| 19.02.2025 | 20,92 | 20,92 | 20,72 | 20,82 | -0,48% | 78.423,00 |
| 18.02.2025 | 20,91 | 20,98 | 20,86 | 20,92 | -0,14% | 98.696,00 |
| 14.02.2025 | 20,86 | 21,03 | 20,83 | 20,95 | 0,82% | 58.411,00 |
| 13.02.2025 | 20,57 | 20,86 | 20,57 | 20,78 | 0,92% | 51.956,00 |
| 12.02.2025 | 20,55 | 20,68 | 20,40 | 20,59 | -0,72% | 69.845,00 |
| 11.02.2025 | 20,63 | 20,84 | 20,63 | 20,74 | -0,05% | 74.544,00 |
| 10.02.2025 | 20,57 | 20,78 | 20,57 | 20,75 | 0,73% | 74.733,00 |
| 07.02.2025 | 20,60 | 20,69 | 20,52 | 20,60 | -0,48% | 66.172,00 |
| 06.02.2025 | 20,70 | 20,79 | 20,62 | 20,70 | -0,29% | 60.066,00 |
| 05.02.2025 | 20,64 | 20,76 | 20,57 | 20,76 | 1,32% | 99.204,00 |
| 04.02.2025 | 20,34 | 20,52 | 20,30 | 20,49 | 0,39% | 68.864,00 |
| 03.02.2025 | 20,44 | 20,55 | 20,32 | 20,41 | -0,15% | 172.723,00 |
| 31.01.2025 | 20,92 | 20,95 | 20,34 | 20,44 | -1,97% | 317.166,00 |
| 30.01.2025 | 20,95 | 20,98 | 20,85 | 20,85 | 0,00% | 65.441,00 |
| 29.01.2025 | 21,14 | 21,21 | 20,77 | 20,85 | -1,04% | 99.083,00 |
| 28.01.2025 | 21,31 | 21,37 | 21,02 | 21,07 | -1,40% | 82.957,00 |
| 27.01.2025 | 21,01 | 21,40 | 20,91 | 21,37 | 1,67% | 110.094,00 |
| 24.01.2025 | 21,12 | 21,15 | 21,00 | 21,02 | -0,05% | 46.309,00 |
| 23.01.2025 | 20,90 | 21,03 | 20,87 | 21,03 | 0,05% | 82.050,00 |
| 22.01.2025 | 21,23 | 21,28 | 20,96 | 21,02 | -1,22% | 92.615,00 |