27,530$
31,91%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,45 | 27,89 | 27,22 | 27,53 | 31,91% | 25.225,00 |
| 04.11.2024 | 26,29 | 20,96 | 20,43 | 20,87 | 1,31% | 241.577,00 |
| 01.11.2024 | 20,78 | 20,87 | 20,50 | 20,60 | 0,00% | 124.295,00 |
| 31.10.2024 | 20,67 | 20,68 | 20,51 | 20,60 | -0,29% | 207.634,00 |
| 30.10.2024 | 20,78 | 20,85 | 20,60 | 20,66 | -0,19% | 90.472,00 |
| 29.10.2024 | 20,70 | 20,77 | 20,57 | 20,70 | -0,86% | 83.629,00 |
| 28.10.2024 | 21,00 | 21,00 | 20,79 | 20,88 | -0,10% | 81.361,00 |
| 25.10.2024 | 21,00 | 21,09 | 20,80 | 20,90 | -0,29% | 106.114,00 |
| 24.10.2024 | 20,94 | 21,00 | 20,77 | 20,96 | 0,19% | 72.608,00 |
| 23.10.2024 | 20,92 | 21,08 | 20,80 | 20,92 | -0,99% | 69.103,00 |
| 22.10.2024 | 21,13 | 21,13 | 20,84 | 21,13 | 0,19% | 68.019,00 |
| 21.10.2024 | 21,29 | 21,40 | 20,93 | 21,09 | -1,17% | 105.282,00 |
| 18.10.2024 | 21,30 | 21,49 | 21,20 | 21,34 | 0,00% | 86.287,00 |
| 17.10.2024 | 21,17 | 21,37 | 21,17 | 21,34 | 0,23% | 91.324,00 |
| 16.10.2024 | 21,24 | 21,39 | 21,18 | 21,29 | 0,71% | 101.916,00 |
| 15.10.2024 | 21,27 | 21,40 | 21,14 | 21,14 | -0,38% | 91.863,00 |
| 14.10.2024 | 21,21 | 21,30 | 21,09 | 21,22 | 0,00% | 51.767,00 |
| 11.10.2024 | 20,90 | 21,23 | 20,90 | 21,22 | 1,53% | 78.330,00 |
| 10.10.2024 | 21,33 | 21,33 | 20,80 | 20,90 | -3,42% | 150.996,00 |
| 09.10.2024 | 21,62 | 21,69 | 21,55 | 21,64 | 0,19% | 90.604,00 |
| 08.10.2024 | 21,46 | 21,63 | 21,32 | 21,60 | 0,65% | 104.149,00 |
| 07.10.2024 | 21,49 | 21,52 | 21,35 | 21,46 | -0,23% | 111.333,00 |
| 04.10.2024 | 21,54 | 21,60 | 21,46 | 21,51 | -0,46% | 89.151,00 |
| 03.10.2024 | 21,53 | 21,65 | 21,43 | 21,61 | 0,42% | 99.485,00 |
| 02.10.2024 | 21,40 | 21,53 | 21,35 | 21,52 | 0,56% | 84.357,00 |
| 01.10.2024 | 21,12 | 21,43 | 21,12 | 21,40 | 1,86% | 130.795,00 |
| 30.09.2024 | 21,54 | 21,55 | 20,86 | 21,01 | -2,05% | 373.755,00 |
| 27.09.2024 | 21,69 | 21,71 | 21,40 | 21,45 | -0,83% | 79.261,00 |
| 26.09.2024 | 21,68 | 21,70 | 21,43 | 21,63 | 0,09% | 96.051,00 |
| 25.09.2024 | 21,60 | 21,61 | 21,52 | 21,61 | 0,19% | 60.976,00 |
| 24.09.2024 | 21,52 | 21,58 | 21,40 | 21,57 | 0,05% | 60.794,00 |
| 23.09.2024 | 21,63 | 21,64 | 21,43 | 21,56 | -0,09% | 134.324,00 |
| 20.09.2024 | 21,50 | 21,62 | 21,46 | 21,58 | 0,37% | 129.669,00 |
| 19.09.2024 | 21,45 | 21,54 | 21,35 | 21,50 | 0,70% | 137.886,00 |
| 18.09.2024 | 21,44 | 21,49 | 21,35 | 21,35 | -0,21% | 81.635,00 |
| 17.09.2024 | 21,41 | 21,49 | 21,32 | 21,40 | 0,02% | 102.008,00 |
| 16.09.2024 | 21,38 | 21,47 | 21,33 | 21,39 | 0,19% | 114.349,00 |
| 13.09.2024 | 21,37 | 21,38 | 21,21 | 21,35 | 0,47% | 84.052,00 |
| 12.09.2024 | 21,18 | 21,32 | 21,18 | 21,25 | 0,38% | 161.225,00 |
| 11.09.2024 | 21,37 | 21,37 | 21,06 | 21,17 | -0,70% | 150.695,00 |
| 10.09.2024 | 21,30 | 21,43 | 21,17 | 21,32 | 0,19% | 91.057,00 |
| 09.09.2024 | 21,27 | 21,28 | 21,17 | 21,28 | 0,33% | 86.025,00 |
| 06.09.2024 | 21,35 | 21,37 | 21,09 | 21,21 | -0,19% | 50.613,00 |
| 05.09.2024 | 21,20 | 21,27 | 21,13 | 21,25 | 0,76% | 116.154,00 |
| 04.09.2024 | 20,86 | 21,09 | 20,80 | 21,09 | 1,35% | 99.725,00 |
| 03.09.2024 | 20,78 | 20,84 | 20,71 | 20,81 | 0,19% | 41.605,00 |
| 30.08.2024 | 20,92 | 20,96 | 20,64 | 20,77 | -0,81% | 158.488,00 |
| 29.08.2024 | 20,95 | 20,96 | 20,90 | 20,94 | 0,24% | 69.202,00 |
| 28.08.2024 | 20,81 | 20,95 | 20,81 | 20,89 | 0,29% | 50.422,00 |
| 27.08.2024 | 20,78 | 20,86 | 20,78 | 20,83 | -0,10% | 39.848,00 |
| 26.08.2024 | 20,87 | 20,93 | 20,75 | 20,85 | 0,19% | 55.351,00 |
| 23.08.2024 | 20,76 | 20,83 | 20,62 | 20,81 | 0,73% | 57.019,00 |
| 22.08.2024 | 20,73 | 20,78 | 20,58 | 20,66 | -0,05% | 77.375,00 |
| 21.08.2024 | 20,60 | 20,82 | 20,54 | 20,67 | 0,44% | 102.722,00 |
| 20.08.2024 | 20,44 | 20,59 | 20,44 | 20,58 | 0,59% | 54.077,00 |
| 19.08.2024 | 20,41 | 20,63 | 20,41 | 20,46 | 0,24% | 60.755,00 |
| 16.08.2024 | 20,49 | 20,56 | 20,38 | 20,41 | 0,10% | 46.591,00 |
| 15.08.2024 | 20,57 | 20,75 | 20,31 | 20,39 | -0,83% | 82.184,00 |
| 14.08.2024 | 20,48 | 20,69 | 20,43 | 20,56 | 0,10% | 95.206,00 |
| 13.08.2024 | 20,26 | 20,60 | 20,22 | 20,54 | 1,63% | 47.784,00 |
| 12.08.2024 | 20,22 | 20,35 | 20,13 | 20,21 | -0,05% | 60.038,00 |
| 09.08.2024 | 20,29 | 20,42 | 20,17 | 20,22 | -0,34% | 55.813,00 |
| 08.08.2024 | 20,26 | 20,36 | 20,10 | 20,29 | 0,35% | 61.372,00 |
| 07.08.2024 | 20,22 | 20,37 | 20,21 | 20,22 | 0,10% | 60.181,00 |
| 06.08.2024 | 20,13 | 20,30 | 20,04 | 20,20 | 0,35% | 99.076,00 |
| 05.08.2024 | 20,18 | 20,25 | 19,84 | 20,13 | -2,00% | 103.948,00 |
| 02.08.2024 | 20,16 | 20,54 | 20,01 | 20,54 | 0,93% | 64.438,00 |
| 01.08.2024 | 20,09 | 20,39 | 20,09 | 20,35 | 2,31% | 119.288,00 |
| 31.07.2024 | 20,03 | 20,03 | 19,79 | 19,89 | -0,65% | 451.824,00 |
| 30.07.2024 | 20,03 | 20,03 | 19,88 | 20,02 | 0,25% | 122.982,00 |
| 29.07.2024 | 20,24 | 20,24 | 19,96 | 19,97 | -0,75% | 55.581,00 |
| 26.07.2024 | 20,08 | 20,20 | 20,00 | 20,12 | 0,25% | 72.063,00 |
| 25.07.2024 | 20,04 | 20,17 | 20,01 | 20,07 | 0,70% | 87.130,00 |
| 24.07.2024 | 20,18 | 20,18 | 19,89 | 19,93 | -1,24% | 52.418,00 |
| 23.07.2024 | 20,25 | 20,25 | 19,97 | 20,18 | 0,15% | 95.609,00 |
| 22.07.2024 | 20,19 | 20,31 | 20,15 | 20,15 | 0,00% | 43.050,00 |
| 19.07.2024 | 20,08 | 20,21 | 20,06 | 20,15 | 0,10% | 31.456,00 |
| 18.07.2024 | 20,27 | 20,37 | 20,11 | 20,13 | -0,69% | 90.313,00 |
| 17.07.2024 | 20,39 | 20,44 | 20,24 | 20,27 | -0,59% | 44.962,00 |
| 16.07.2024 | 20,39 | 20,48 | 20,31 | 20,39 | 0,10% | 47.691,00 |
| 15.07.2024 | 20,49 | 20,49 | 20,29 | 20,37 | -0,59% | 61.126,00 |
| 12.07.2024 | 20,42 | 20,58 | 20,33 | 20,49 | 0,79% | 70.333,00 |
| 11.07.2024 | 20,23 | 20,51 | 20,11 | 20,33 | 1,09% | 74.146,00 |
| 10.07.2024 | 20,17 | 20,21 | 20,05 | 20,11 | -1,76% | 89.943,00 |
| 09.07.2024 | 20,50 | 20,59 | 20,46 | 20,47 | -0,44% | 92.533,00 |
| 08.07.2024 | 20,71 | 20,71 | 20,54 | 20,56 | -0,39% | 61.243,00 |
| 05.07.2024 | 20,68 | 20,72 | 20,63 | 20,64 | 0,15% | 59.618,00 |
| 03.07.2024 | 20,39 | 20,61 | 20,30 | 20,61 | 1,48% | 55.637,00 |
| 02.07.2024 | 20,16 | 20,37 | 20,13 | 20,31 | 0,89% | 69.690,00 |
| 01.07.2024 | 20,07 | 20,15 | 20,00 | 20,13 | -0,15% | 113.109,00 |
| 28.06.2024 | 20,13 | 20,23 | 20,01 | 20,16 | 0,35% | 212.658,00 |
| 27.06.2024 | 20,07 | 20,16 | 20,01 | 20,09 | 0,40% | 66.044,00 |
| 26.06.2024 | 20,14 | 20,17 | 19,99 | 20,01 | -0,60% | 68.000,00 |
| 25.06.2024 | 20,12 | 20,16 | 20,06 | 20,13 | 0,40% | 50.051,00 |
| 24.06.2024 | 20,08 | 20,28 | 20,05 | 20,05 | -0,45% | 78.803,00 |
| 21.06.2024 | 20,02 | 20,20 | 20,02 | 20,14 | 0,60% | 63.173,00 |
| 20.06.2024 | 20,23 | 20,31 | 20,02 | 20,02 | -1,38% | 62.630,00 |
| 18.06.2024 | 20,03 | 20,38 | 20,03 | 20,30 | 1,35% | 151.444,00 |
| 17.06.2024 | 20,14 | 20,22 | 19,94 | 20,03 | -0,84% | 124.132,00 |
| 14.06.2024 | 20,14 | 20,24 | 20,13 | 20,20 | -0,20% | 55.789,00 |