31,000$
63,07%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,16 | 31,71 | 29,87 | 31,00 | 63,07% | 23.128,00 |
| 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 |
| 07.02.2025 | 19,43 | 19,48 | 19,34 | 19,46 | -0,26% | 71.349,00 |
| 06.02.2025 | 19,55 | 19,59 | 19,40 | 19,51 | -0,36% | 239.522,00 |
| 05.02.2025 | 19,42 | 19,62 | 19,40 | 19,58 | 1,29% | 193.061,00 |
| 04.02.2025 | 19,25 | 19,35 | 19,15 | 19,33 | 0,78% | 96.112,00 |
| 03.02.2025 | 19,24 | 19,44 | 19,17 | 19,18 | -0,52% | 113.362,00 |
| 31.01.2025 | 19,68 | 19,72 | 19,25 | 19,28 | -1,63% | 222.767,00 |
| 30.01.2025 | 19,55 | 19,66 | 19,47 | 19,60 | 0,77% | 97.769,00 |
| 29.01.2025 | 19,84 | 19,85 | 19,38 | 19,45 | -1,42% | 160.428,00 |
| 28.01.2025 | 19,85 | 19,86 | 19,62 | 19,73 | -0,60% | 95.208,00 |
| 27.01.2025 | 19,61 | 19,94 | 19,53 | 19,85 | 1,38% | 181.922,00 |
| 24.01.2025 | 19,59 | 19,69 | 19,51 | 19,58 | 0,26% | 165.593,00 |
| 23.01.2025 | 19,50 | 19,68 | 19,44 | 19,53 | -0,41% | 109.648,00 |
| 22.01.2025 | 19,77 | 19,89 | 19,58 | 19,61 | -0,96% | 137.721,00 |
| 21.01.2025 | 19,70 | 19,88 | 19,28 | 19,80 | 0,81% | 245.985,00 |
| 17.01.2025 | 19,70 | 19,80 | 19,50 | 19,64 | 0,26% | 119.249,00 |
| 16.01.2025 | 19,65 | 19,90 | 19,56 | 19,59 | 0,05% | 150.026,00 |
| 15.01.2025 | 19,36 | 19,93 | 19,23 | 19,58 | 2,09% | 201.677,00 |
| 14.01.2025 | 19,11 | 19,28 | 19,10 | 19,18 | 0,63% | 110.357,00 |
| 13.01.2025 | 19,22 | 19,22 | 18,79 | 19,06 | -0,83% | 286.998,00 |
| 10.01.2025 | 19,50 | 19,50 | 19,16 | 19,22 | -2,78% | 147.137,00 |
| 08.01.2025 | 19,84 | 19,86 | 19,70 | 19,77 | -0,55% | 142.335,00 |
| 07.01.2025 | 20,24 | 20,25 | 19,69 | 19,88 | -1,83% | 611.866,00 |
| 06.01.2025 | 20,43 | 20,45 | 20,12 | 20,25 | -0,78% | 276.077,00 |
| 03.01.2025 | 20,25 | 20,67 | 20,21 | 20,41 | 0,74% | 175.571,00 |
| 02.01.2025 | 19,85 | 20,38 | 19,80 | 20,26 | 2,07% | 118.507,00 |
| 31.12.2024 | 19,63 | 19,86 | 19,63 | 19,85 | 0,86% | 823.796,00 |
| 30.12.2024 | 19,35 | 19,77 | 19,33 | 19,68 | 1,55% | 576.336,00 |
| 27.12.2024 | 19,45 | 19,56 | 19,33 | 19,38 | -0,67% | 193.723,00 |
| 26.12.2024 | 19,40 | 19,53 | 19,32 | 19,51 | 0,15% | 192.505,00 |
| 24.12.2024 | 19,54 | 19,55 | 19,31 | 19,48 | -0,08% | 125.068,00 |
| 23.12.2024 | 19,80 | 19,80 | 19,43 | 19,50 | -1,04% | 183.774,00 |
| 20.12.2024 | 19,72 | 19,89 | 19,50 | 19,70 | 0,10% | 116.486,00 |
| 19.12.2024 | 19,80 | 19,90 | 19,51 | 19,68 | -0,86% | 212.430,00 |
| 18.12.2024 | 20,11 | 20,24 | 19,73 | 19,85 | -1,59% | 249.322,00 |
| 17.12.2024 | 20,08 | 20,24 | 20,04 | 20,17 | 0,50% | 163.905,00 |
| 16.12.2024 | 20,22 | 20,40 | 20,03 | 20,07 | -0,88% | 174.144,00 |
| 13.12.2024 | 20,14 | 20,46 | 20,11 | 20,25 | -0,05% | 210.969,00 |