22,160$
0,86%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,16 | 22,16 | 22,16 | 22,16 | 0,86% | 2.400,00 |
| 04.11.2024 | 21,75 | 22,02 | 21,75 | 21,97 | 1,43% | 49.453,00 |
| 01.11.2024 | 21,97 | 21,98 | 21,61 | 21,66 | -0,18% | 88.704,00 |
| 31.10.2024 | 22,05 | 22,05 | 21,60 | 21,70 | -1,45% | 131.724,00 |
| 30.10.2024 | 22,07 | 22,20 | 21,91 | 22,02 | 0,00% | 54.987,00 |
| 29.10.2024 | 22,10 | 22,14 | 21,89 | 22,02 | -1,08% | 49.563,00 |
| 28.10.2024 | 22,33 | 22,33 | 22,12 | 22,26 | -0,04% | 62.798,00 |
| 25.10.2024 | 22,31 | 22,44 | 22,16 | 22,27 | -0,09% | 80.995,00 |
| 24.10.2024 | 22,17 | 22,38 | 22,12 | 22,29 | 0,54% | 61.480,00 |
| 23.10.2024 | 22,32 | 22,37 | 22,15 | 22,17 | -1,25% | 63.220,00 |
| 22.10.2024 | 22,42 | 22,45 | 22,19 | 22,45 | 0,54% | 69.645,00 |
| 21.10.2024 | 22,58 | 22,68 | 22,31 | 22,33 | -1,19% | 362.568,00 |
| 18.10.2024 | 22,54 | 22,75 | 22,50 | 22,60 | 0,44% | 105.477,00 |
| 17.10.2024 | 22,40 | 22,59 | 22,39 | 22,50 | 0,27% | 169.991,00 |
| 16.10.2024 | 22,35 | 22,45 | 22,29 | 22,44 | 0,49% | 359.879,00 |
| 15.10.2024 | 22,43 | 22,49 | 22,33 | 22,33 | -0,09% | 94.265,00 |
| 14.10.2024 | 22,28 | 22,38 | 22,24 | 22,35 | -0,13% | 60.247,00 |
| 11.10.2024 | 22,14 | 22,38 | 22,10 | 22,38 | 0,86% | 70.194,00 |
| 10.10.2024 | 22,35 | 22,35 | 22,10 | 22,19 | -2,12% | 95.985,00 |
| 09.10.2024 | 22,64 | 22,73 | 22,59 | 22,67 | 0,27% | 126.445,00 |
| 08.10.2024 | 22,41 | 22,62 | 22,33 | 22,61 | 1,12% | 92.824,00 |
| 07.10.2024 | 22,35 | 22,45 | 22,30 | 22,36 | -0,53% | 128.086,00 |
| 04.10.2024 | 22,60 | 22,61 | 22,42 | 22,48 | -0,53% | 242.419,00 |
| 03.10.2024 | 22,56 | 22,64 | 22,50 | 22,60 | 0,36% | 110.094,00 |
| 02.10.2024 | 22,53 | 22,59 | 22,50 | 22,52 | -0,04% | 206.304,00 |
| 01.10.2024 | 22,47 | 22,54 | 22,35 | 22,53 | 0,90% | 217.789,00 |
| 30.09.2024 | 22,71 | 22,71 | 22,20 | 22,33 | -1,54% | 378.919,00 |
| 27.09.2024 | 22,69 | 22,74 | 22,55 | 22,68 | 0,22% | 155.134,00 |
| 26.09.2024 | 22,70 | 22,77 | 22,55 | 22,63 | -0,31% | 65.511,00 |
| 25.09.2024 | 22,61 | 22,73 | 22,61 | 22,70 | 0,31% | 85.614,00 |
| 24.09.2024 | 22,56 | 22,73 | 22,52 | 22,63 | -0,09% | 96.747,00 |
| 23.09.2024 | 22,60 | 22,69 | 22,51 | 22,65 | 0,22% | 125.180,00 |
| 20.09.2024 | 22,59 | 22,64 | 22,53 | 22,60 | 0,04% | 70.043,00 |
| 19.09.2024 | 22,46 | 22,65 | 22,45 | 22,59 | 0,98% | 149.429,00 |
| 18.09.2024 | 22,44 | 22,55 | 22,30 | 22,37 | -0,22% | 118.645,00 |
| 17.09.2024 | 22,40 | 22,50 | 22,31 | 22,42 | 0,40% | 102.437,00 |
| 16.09.2024 | 22,28 | 22,40 | 22,26 | 22,33 | 0,22% | 175.953,00 |
| 13.09.2024 | 22,21 | 22,35 | 22,17 | 22,28 | 0,32% | 275.671,00 |
| 12.09.2024 | 22,15 | 22,22 | 22,09 | 22,21 | 0,63% | 75.906,00 |
| 11.09.2024 | 22,21 | 22,23 | 22,00 | 22,07 | -0,45% | 137.640,00 |
| 10.09.2024 | 22,36 | 22,44 | 22,06 | 22,17 | -0,54% | 109.152,00 |
| 09.09.2024 | 22,48 | 22,56 | 22,20 | 22,29 | -0,36% | 347.000,00 |
| 06.09.2024 | 22,45 | 22,57 | 22,32 | 22,37 | -0,62% | 43.135,00 |
| 05.09.2024 | 22,20 | 22,51 | 22,20 | 22,51 | 1,21% | 58.741,00 |
| 04.09.2024 | 21,98 | 22,25 | 21,87 | 22,24 | 1,55% | 20.903,00 |
| 03.09.2024 | 21,89 | 21,97 | 21,79 | 21,90 | 0,18% | 64.488,00 |
| 30.08.2024 | 22,17 | 22,30 | 21,80 | 21,86 | -1,40% | 99.098,00 |
| 29.08.2024 | 22,20 | 22,29 | 22,15 | 22,17 | 0,05% | 45.463,00 |
| 28.08.2024 | 22,12 | 22,17 | 22,00 | 22,16 | 0,59% | 41.647,00 |
| 27.08.2024 | 21,95 | 22,10 | 21,95 | 22,03 | 0,05% | 46.520,00 |
| 26.08.2024 | 21,96 | 22,03 | 21,91 | 22,02 | 0,50% | 78.513,00 |
| 23.08.2024 | 21,91 | 22,00 | 21,80 | 21,91 | 0,37% | 82.376,00 |
| 22.08.2024 | 21,86 | 21,86 | 21,76 | 21,83 | 0,28% | 59.541,00 |
| 21.08.2024 | 21,65 | 21,89 | 21,65 | 21,77 | 0,42% | 57.546,00 |
| 20.08.2024 | 21,46 | 21,70 | 21,46 | 21,68 | 0,79% | 38.554,00 |
| 19.08.2024 | 21,59 | 21,72 | 21,46 | 21,51 | 0,05% | 48.587,00 |
| 16.08.2024 | 21,50 | 21,69 | 21,44 | 21,50 | -0,05% | 88.212,00 |
| 15.08.2024 | 21,75 | 21,86 | 21,50 | 21,51 | -1,47% | 67.620,00 |
| 14.08.2024 | 21,68 | 21,83 | 21,57 | 21,83 | 0,88% | 71.342,00 |
| 13.08.2024 | 21,42 | 21,64 | 21,33 | 21,64 | 1,36% | 55.746,00 |
| 12.08.2024 | 21,28 | 21,39 | 20,80 | 21,35 | 0,23% | 92.952,00 |
| 09.08.2024 | 21,36 | 21,38 | 21,22 | 21,30 | -0,28% | 66.562,00 |
| 08.08.2024 | 21,33 | 21,38 | 21,10 | 21,36 | 0,42% | 55.285,00 |
| 07.08.2024 | 21,22 | 21,45 | 21,10 | 21,27 | 0,81% | 76.712,00 |
| 06.08.2024 | 21,09 | 21,19 | 20,95 | 21,10 | 0,38% | 69.601,00 |
| 05.08.2024 | 21,00 | 21,19 | 20,88 | 21,02 | -1,73% | 87.474,00 |
| 02.08.2024 | 21,10 | 21,45 | 20,90 | 21,39 | 1,18% | 60.834,00 |
| 01.08.2024 | 20,92 | 21,14 | 20,89 | 21,14 | 2,08% | 84.061,00 |
| 31.07.2024 | 20,97 | 20,99 | 20,58 | 20,71 | -1,10% | 423.209,00 |
| 30.07.2024 | 21,04 | 21,04 | 20,89 | 20,94 | -0,43% | 77.078,00 |
| 29.07.2024 | 21,16 | 21,20 | 20,95 | 21,03 | -0,61% | 53.882,00 |
| 26.07.2024 | 21,10 | 21,16 | 21,01 | 21,16 | 0,81% | 33.806,00 |
| 25.07.2024 | 20,93 | 21,08 | 20,88 | 20,99 | 0,53% | 43.361,00 |
| 24.07.2024 | 21,02 | 21,07 | 20,84 | 20,88 | -1,04% | 47.828,00 |
| 23.07.2024 | 21,20 | 21,20 | 21,02 | 21,10 | -0,47% | 147.557,00 |
| 22.07.2024 | 21,19 | 21,33 | 21,12 | 21,20 | 0,47% | 50.598,00 |
| 19.07.2024 | 21,07 | 21,24 | 21,06 | 21,10 | -0,19% | 50.077,00 |
| 18.07.2024 | 21,16 | 21,25 | 21,11 | 21,14 | -0,09% | 91.514,00 |
| 17.07.2024 | 21,15 | 21,19 | 21,06 | 21,16 | 0,05% | 37.970,00 |
| 16.07.2024 | 21,15 | 21,24 | 21,14 | 21,15 | 0,05% | 49.121,00 |
| 15.07.2024 | 21,28 | 21,29 | 21,03 | 21,14 | -0,70% | 75.655,00 |
| 12.07.2024 | 21,31 | 21,47 | 21,23 | 21,29 | 0,19% | 41.714,00 |
| 11.07.2024 | 21,12 | 21,34 | 21,09 | 21,25 | 1,09% | 58.099,00 |
| 10.07.2024 | 21,00 | 21,07 | 20,85 | 21,02 | -1,36% | 85.493,00 |
| 09.07.2024 | 21,34 | 21,42 | 21,25 | 21,31 | -0,42% | 75.444,00 |
| 08.07.2024 | 21,55 | 21,55 | 21,34 | 21,40 | -0,65% | 46.203,00 |
| 05.07.2024 | 21,49 | 21,55 | 21,40 | 21,54 | 0,42% | 38.484,00 |
| 03.07.2024 | 21,14 | 21,45 | 21,01 | 21,45 | 1,49% | 36.468,00 |
| 02.07.2024 | 20,97 | 21,17 | 20,97 | 21,14 | 0,93% | 36.963,00 |
| 01.07.2024 | 21,00 | 21,10 | 20,88 | 20,94 | -0,66% | 72.174,00 |
| 28.06.2024 | 21,13 | 21,14 | 21,01 | 21,08 | -0,28% | 76.610,00 |
| 27.06.2024 | 21,09 | 21,17 | 21,05 | 21,14 | 0,38% | 49.942,00 |
| 26.06.2024 | 21,14 | 21,23 | 21,06 | 21,06 | -0,71% | 34.841,00 |
| 25.06.2024 | 21,16 | 21,25 | 21,14 | 21,21 | 0,57% | 47.998,00 |
| 24.06.2024 | 21,04 | 21,20 | 21,01 | 21,09 | 0,09% | 49.031,00 |
| 21.06.2024 | 21,11 | 21,13 | 21,01 | 21,07 | 0,10% | 52.787,00 |
| 20.06.2024 | 21,06 | 21,20 | 21,05 | 21,05 | -0,38% | 36.849,00 |
| 18.06.2024 | 21,10 | 21,34 | 21,10 | 21,13 | 0,33% | 52.352,00 |
| 17.06.2024 | 21,04 | 21,16 | 20,98 | 21,06 | -0,33% | 48.736,00 |
| 14.06.2024 | 21,20 | 21,29 | 21,11 | 21,13 | -0,47% | 47.421,00 |