AT&T
[ISIN: US00206R5081]
Aktienkurse
20,960$ 0,48%
Echtzeit-Aktienkurs AT&T
Bid: Ask:

Aktienkurse zur AT&T Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.12.2023 19,98 20,10 19,90 19,91 -0,99% 202.625,00
07.12.2023 19,89 20,23 19,88 20,11 1,16% 118.589,00
06.12.2023 19,82 19,99 19,81 19,88 0,61% 104.415,00
05.12.2023 19,81 19,86 19,65 19,76 0,36% 72.317,00
04.12.2023 19,94 20,13 19,58 19,69 -1,35% 130.103,00
01.12.2023 19,96 20,19 19,80 19,96 -0,50% 105.558,00
30.11.2023 19,71 20,27 19,57 20,06 2,03% 251.225,00
29.11.2023 19,70 19,98 19,64 19,66 0,46% 132.278,00
28.11.2023 19,53 19,62 19,39 19,57 0,41% 136.200,00
27.11.2023 19,68 19,80 19,45 19,49 -0,56% 74.028,00