48,180$
146,32%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,56 | 19,62 | 19,49 | 19,61 | 0,23% | 36.717,00 |
| 02.07.2025 | 19,26 | 19,56 | 19,22 | 19,56 | 1,08% | 64.864,00 |
| 01.07.2025 | 19,09 | 19,44 | 19,01 | 19,35 | 1,31% | 83.517,00 |
| 30.06.2025 | 19,12 | 19,14 | 18,96 | 19,10 | 0,79% | 460.092,00 |
| 27.06.2025 | 19,06 | 19,19 | 18,95 | 18,95 | -0,79% | 145.152,00 |
| 26.06.2025 | 19,01 | 19,15 | 18,96 | 19,10 | 0,63% | 119.706,00 |
| 25.06.2025 | 19,07 | 19,11 | 18,86 | 18,98 | -0,23% | 111.412,00 |
| 24.06.2025 | 18,90 | 19,11 | 18,90 | 19,02 | 0,82% | 130.579,00 |
| 23.06.2025 | 18,25 | 18,94 | 18,25 | 18,87 | 0,27% | 88.430,00 |
| 20.06.2025 | 18,82 | 18,96 | 18,75 | 18,82 | 0,48% | 114.063,00 |
| 18.06.2025 | 18,53 | 18,75 | 18,53 | 18,73 | 0,81% | 142.783,00 |
| 17.06.2025 | 18,58 | 18,63 | 18,45 | 18,58 | 0,16% | 96.222,00 |
| 16.06.2025 | 18,71 | 18,78 | 18,50 | 18,55 | -0,61% | 141.941,00 |
| 13.06.2025 | 18,75 | 18,85 | 18,61 | 18,66 | -0,67% | 84.114,00 |
| 12.06.2025 | 18,83 | 18,89 | 18,77 | 18,79 | -0,11% | 66.156,00 |
| 11.06.2025 | 18,88 | 18,95 | 18,81 | 18,81 | -0,21% | 315.445,00 |
| 10.06.2025 | 18,97 | 18,97 | 18,76 | 18,85 | 0,00% | 272.112,00 |
| 09.06.2025 | 18,87 | 18,94 | 18,85 | 18,85 | 0,00% | 62.202,00 |
| 06.06.2025 | 19,01 | 19,01 | 18,83 | 18,85 | -0,74% | 108.783,00 |
| 05.06.2025 | 19,05 | 19,07 | 18,94 | 18,99 | 0,51% | 440.439,00 |
| 04.06.2025 | 18,85 | 18,94 | 18,82 | 18,89 | 0,49% | 103.464,00 |
| 03.06.2025 | 18,93 | 18,94 | 18,76 | 18,80 | -0,11% | 110.068,00 |
| 02.06.2025 | 18,93 | 18,97 | 18,80 | 18,82 | -0,69% | 101.238,00 |
| 30.05.2025 | 18,87 | 19,10 | 18,82 | 18,95 | 0,48% | 464.049,00 |
| 29.05.2025 | 18,91 | 18,96 | 18,82 | 18,86 | 0,11% | 66.557,00 |
| 28.05.2025 | 18,86 | 18,97 | 18,73 | 18,84 | -0,48% | 326.961,00 |
| 27.05.2025 | 18,88 | 19,00 | 18,81 | 18,93 | 0,85% | 265.748,00 |
| 23.05.2025 | 18,80 | 18,84 | 18,67 | 18,77 | -0,37% | 53.523,00 |
| 22.05.2025 | 18,80 | 18,91 | 18,72 | 18,84 | 0,05% | 73.927,00 |
| 21.05.2025 | 19,13 | 19,14 | 18,82 | 18,83 | -1,67% | 116.119,00 |
| 20.05.2025 | 19,09 | 19,28 | 19,02 | 19,15 | 0,10% | 92.787,00 |
| 19.05.2025 | 18,83 | 19,13 | 18,82 | 19,13 | 1,06% | 65.308,00 |
| 16.05.2025 | 19,01 | 19,02 | 18,83 | 18,93 | -0,16% | 86.478,00 |
| 15.05.2025 | 18,90 | 19,07 | 18,86 | 18,96 | 0,58% | 114.147,00 |
| 14.05.2025 | 19,10 | 19,10 | 18,83 | 18,85 | -0,89% | 86.623,00 |
| 13.05.2025 | 19,04 | 19,07 | 18,92 | 19,02 | 0,11% | 50.024,00 |
| 12.05.2025 | 19,17 | 19,19 | 19,00 | 19,00 | -0,11% | 266.462,00 |
| 09.05.2025 | 19,10 | 19,10 | 18,98 | 19,02 | 0,05% | 67.291,00 |
| 08.05.2025 | 19,21 | 19,26 | 19,00 | 19,01 | -0,73% | 62.173,00 |
| 07.05.2025 | 19,19 | 19,26 | 19,10 | 19,15 | 0,52% | 79.854,00 |
| 06.05.2025 | 18,90 | 19,15 | 18,86 | 19,05 | 0,63% | 199.541,00 |
| 05.05.2025 | 19,11 | 19,13 | 18,90 | 18,93 | -0,53% | 253.418,00 |
| 02.05.2025 | 19,13 | 19,19 | 19,02 | 19,03 | 0,00% | 119.767,00 |
| 01.05.2025 | 19,18 | 19,27 | 18,98 | 19,03 | -0,16% | 158.719,00 |
| 30.04.2025 | 19,12 | 19,19 | 19,00 | 19,06 | -0,37% | 154.147,00 |
| 29.04.2025 | 19,06 | 19,23 | 19,02 | 19,13 | 0,42% | 178.239,00 |
| 28.04.2025 | 19,05 | 19,15 | 19,05 | 19,05 | 0,05% | 97.076,00 |
| 25.04.2025 | 19,15 | 19,16 | 19,00 | 19,04 | -0,21% | 115.762,00 |
| 24.04.2025 | 19,03 | 19,19 | 18,99 | 19,08 | 0,26% | 90.929,00 |
| 23.04.2025 | 19,05 | 19,18 | 18,99 | 19,03 | 0,85% | 127.484,00 |
| 22.04.2025 | 18,78 | 18,99 | 18,71 | 18,87 | 0,91% | 203.238,00 |
| 21.04.2025 | 18,70 | 18,75 | 18,60 | 18,70 | -0,37% | 144.419,00 |
| 17.04.2025 | 18,66 | 18,77 | 18,66 | 18,77 | 0,64% | 58.710,00 |
| 16.04.2025 | 18,65 | 18,77 | 18,53 | 18,65 | -0,05% | 529.602,00 |
| 15.04.2025 | 18,74 | 18,75 | 18,57 | 18,66 | 0,48% | 128.615,00 |
| 14.04.2025 | 18,45 | 18,58 | 18,40 | 18,57 | 1,25% | 102.348,00 |
| 11.04.2025 | 18,39 | 18,48 | 18,20 | 18,34 | -0,49% | 240.847,00 |
| 10.04.2025 | 18,88 | 19,00 | 18,43 | 18,43 | -4,61% | 189.681,00 |
| 09.04.2025 | 18,76 | 19,32 | 18,63 | 19,32 | 2,38% | 204.211,00 |
| 08.04.2025 | 19,10 | 19,15 | 18,80 | 18,87 | 0,00% | 153.516,00 |
| 07.04.2025 | 18,80 | 19,25 | 18,80 | 18,87 | -1,97% | 147.243,00 |
| 04.04.2025 | 19,17 | 19,42 | 18,95 | 19,25 | -0,05% | 350.080,00 |
| 03.04.2025 | 19,17 | 19,29 | 19,04 | 19,26 | -0,57% | 126.373,00 |
| 02.04.2025 | 19,27 | 19,38 | 19,17 | 19,37 | 0,73% | 114.466,00 |
| 01.04.2025 | 19,17 | 19,26 | 19,11 | 19,23 | 0,84% | 272.979,00 |
| 31.03.2025 | 19,29 | 19,48 | 19,07 | 19,07 | -1,14% | 705.740,00 |
| 28.03.2025 | 19,56 | 19,59 | 19,27 | 19,29 | -1,23% | 130.388,00 |
| 27.03.2025 | 19,63 | 19,72 | 19,42 | 19,53 | -0,61% | 95.639,00 |
| 26.03.2025 | 19,87 | 19,89 | 19,63 | 19,65 | -1,40% | 111.729,00 |
| 25.03.2025 | 19,88 | 19,96 | 19,82 | 19,93 | 0,25% | 112.948,00 |
| 24.03.2025 | 20,05 | 20,08 | 19,88 | 19,88 | -0,45% | 71.431,00 |
| 21.03.2025 | 19,97 | 20,07 | 19,94 | 19,97 | -0,50% | 44.572,00 |
| 20.03.2025 | 20,09 | 20,15 | 19,95 | 20,07 | 0,20% | 58.684,00 |
| 19.03.2025 | 20,04 | 20,08 | 19,96 | 20,03 | -0,05% | 64.575,00 |
| 18.03.2025 | 19,97 | 20,05 | 19,96 | 20,04 | -0,05% | 71.904,00 |
| 17.03.2025 | 19,97 | 20,09 | 19,88 | 20,05 | 0,60% | 68.290,00 |
| 14.03.2025 | 19,77 | 19,99 | 19,75 | 19,93 | 0,66% | 71.811,00 |
| 13.03.2025 | 19,79 | 19,80 | 19,66 | 19,80 | 0,05% | 78.203,00 |
| 12.03.2025 | 19,80 | 19,81 | 19,65 | 19,79 | 0,51% | 141.122,00 |
| 11.03.2025 | 19,75 | 19,77 | 19,65 | 19,69 | -0,10% | 154.795,00 |
| 10.03.2025 | 19,76 | 19,82 | 19,67 | 19,71 | -0,25% | 343.941,00 |
| 07.03.2025 | 19,83 | 19,91 | 19,75 | 19,76 | -0,20% | 258.322,00 |
| 06.03.2025 | 19,80 | 19,85 | 19,78 | 19,80 | -0,46% | 75.284,00 |
| 05.03.2025 | 19,92 | 20,00 | 19,84 | 19,89 | -0,04% | 80.263,00 |
| 04.03.2025 | 20,03 | 20,03 | 19,78 | 19,90 | -0,25% | 127.418,00 |
| 03.03.2025 | 19,89 | 20,17 | 19,89 | 19,95 | 0,10% | 187.895,00 |
| 28.02.2025 | 19,95 | 20,20 | 19,88 | 19,93 | 0,00% | 206.620,00 |
| 27.02.2025 | 19,94 | 20,04 | 19,85 | 19,93 | 0,20% | 195.430,00 |
| 26.02.2025 | 19,90 | 19,99 | 19,81 | 19,89 | 0,05% | 187.662,00 |
| 25.02.2025 | 19,58 | 19,96 | 19,58 | 19,88 | 1,43% | 211.367,00 |
| 24.02.2025 | 19,59 | 19,64 | 19,46 | 19,60 | 0,67% | 115.690,00 |
| 21.02.2025 | 19,46 | 19,54 | 19,43 | 19,47 | 0,15% | 141.513,00 |
| 20.02.2025 | 19,49 | 19,55 | 19,34 | 19,44 | -0,26% | 108.226,00 |
| 19.02.2025 | 19,59 | 19,59 | 19,36 | 19,49 | -0,51% | 119.859,00 |
| 18.02.2025 | 19,70 | 19,75 | 19,52 | 19,59 | -0,51% | 82.766,00 |
| 14.02.2025 | 19,70 | 19,75 | 19,63 | 19,69 | 0,41% | 68.165,00 |
| 13.02.2025 | 19,53 | 19,74 | 19,45 | 19,61 | 0,93% | 82.575,00 |
| 12.02.2025 | 19,40 | 19,51 | 19,22 | 19,43 | -0,87% | 98.365,00 |
| 11.02.2025 | 19,49 | 19,61 | 19,48 | 19,60 | 0,20% | 107.723,00 |
| 10.02.2025 | 19,50 | 19,65 | 19,50 | 19,56 | 0,51% | 96.080,00 |