63,310$
223,01%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,65 | 19,82 | 19,64 | 19,76 | 0,82% | 103.496,00 |
| 14.10.2025 | 19,58 | 19,68 | 19,48 | 19,60 | -0,15% | 164.270,00 |
| 13.10.2025 | 19,58 | 19,63 | 19,42 | 19,63 | 0,77% | 137.438,00 |
| 10.10.2025 | 19,66 | 19,66 | 19,36 | 19,48 | -1,91% | 129.978,00 |
| 09.10.2025 | 20,00 | 20,00 | 19,79 | 19,86 | -0,70% | 217.522,00 |
| 08.10.2025 | 20,08 | 20,11 | 19,92 | 20,00 | -0,35% | 136.432,00 |
| 07.10.2025 | 20,21 | 20,21 | 20,00 | 20,07 | -0,35% | 72.946,00 |
| 06.10.2025 | 20,11 | 20,15 | 19,99 | 20,14 | -67,68% | 137.144,00 |
| 03.10.2025 | 62,70 | 63,30 | 61,94 | 62,31 | 209,31% | 37.489,00 |
| 02.10.2025 | 20,17 | 20,25 | 20,02 | 20,15 | -0,32% | 83.533,00 |
| 01.10.2025 | 19,87 | 20,21 | 19,87 | 20,21 | 1,46% | 78.030,00 |
| 30.09.2025 | 20,09 | 20,09 | 19,83 | 19,92 | -0,80% | 296.391,00 |
| 29.09.2025 | 20,04 | 20,10 | 19,96 | 20,08 | 0,40% | 83.054,00 |
| 26.09.2025 | 20,02 | 20,06 | 19,96 | 20,00 | -0,10% | 51.515,00 |
| 25.09.2025 | 20,13 | 20,15 | 19,96 | 20,02 | -0,55% | 93.374,00 |
| 24.09.2025 | 20,18 | 20,18 | 20,06 | 20,13 | -0,10% | 43.961,00 |
| 23.09.2025 | 20,19 | 20,25 | 20,05 | 20,15 | -0,44% | 119.933,00 |
| 22.09.2025 | 20,25 | 20,29 | 20,17 | 20,24 | -0,15% | 109.222,00 |
| 19.09.2025 | 20,26 | 20,36 | 20,19 | 20,27 | -0,30% | 244.638,00 |
| 18.09.2025 | 20,34 | 20,41 | 20,18 | 20,33 | 0,15% | 106.375,00 |
| 17.09.2025 | 20,53 | 20,59 | 20,26 | 20,30 | -0,98% | 139.875,00 |
| 16.09.2025 | 20,50 | 20,60 | 20,45 | 20,50 | -0,10% | 170.983,00 |
| 15.09.2025 | 20,47 | 20,62 | 20,42 | 20,52 | 0,20% | 99.895,00 |
| 12.09.2025 | 20,55 | 20,56 | 20,41 | 20,48 | -0,15% | 118.786,00 |
| 11.09.2025 | 20,47 | 20,60 | 20,44 | 20,51 | 0,64% | 327.881,00 |
| 10.09.2025 | 20,42 | 20,47 | 20,30 | 20,38 | 0,44% | 150.449,00 |
| 09.09.2025 | 20,34 | 20,35 | 20,24 | 20,29 | -0,10% | 107.162,00 |
| 08.09.2025 | 20,18 | 20,39 | 20,15 | 20,31 | 0,74% | 275.958,00 |
| 05.09.2025 | 19,98 | 20,16 | 19,93 | 20,16 | 1,66% | 63.908,00 |
| 04.09.2025 | 19,75 | 19,87 | 19,70 | 19,83 | 0,76% | 88.245,00 |
| 03.09.2025 | 19,66 | 19,77 | 19,66 | 19,68 | 0,15% | 155.483,00 |
| 02.09.2025 | 19,61 | 19,68 | 19,51 | 19,65 | 0,15% | 92.698,00 |
| 29.08.2025 | 19,76 | 19,76 | 19,56 | 19,62 | -0,66% | 541.054,00 |
| 28.08.2025 | 19,87 | 19,87 | 19,74 | 19,75 | -0,20% | 121.134,00 |
| 27.08.2025 | 19,86 | 19,86 | 19,77 | 19,79 | -0,45% | 108.592,00 |
| 26.08.2025 | 19,97 | 19,97 | 19,75 | 19,88 | -0,25% | 150.636,00 |
| 25.08.2025 | 19,95 | 20,00 | 19,90 | 19,93 | -0,25% | 93.436,00 |
| 22.08.2025 | 19,75 | 20,09 | 19,70 | 19,98 | 1,16% | 122.573,00 |
| 21.08.2025 | 19,71 | 19,89 | 19,64 | 19,75 | 0,36% | 409.935,00 |
| 20.08.2025 | 19,63 | 19,77 | 19,60 | 19,68 | 0,15% | 150.710,00 |
| 19.08.2025 | 19,58 | 19,69 | 19,46 | 19,65 | 0,67% | 128.751,00 |
| 18.08.2025 | 19,45 | 19,55 | 19,45 | 19,52 | 0,51% | 108.020,00 |
| 15.08.2025 | 19,54 | 19,54 | 19,42 | 19,42 | -0,41% | 66.834,00 |
| 14.08.2025 | 19,53 | 19,62 | 19,43 | 19,50 | -0,41% | 78.353,00 |
| 13.08.2025 | 19,54 | 19,64 | 19,53 | 19,58 | 0,41% | 86.185,00 |
| 12.08.2025 | 19,48 | 19,56 | 19,45 | 19,50 | 0,31% | 87.138,00 |
| 11.08.2025 | 19,49 | 19,50 | 19,43 | 19,44 | -0,21% | 43.452,00 |
| 08.08.2025 | 19,48 | 19,52 | 19,41 | 19,48 | 0,15% | 45.707,00 |
| 07.08.2025 | 19,51 | 19,56 | 19,38 | 19,45 | -0,05% | 68.385,00 |
| 06.08.2025 | 19,50 | 19,62 | 19,43 | 19,46 | -0,41% | 70.123,00 |
| 05.08.2025 | 19,59 | 19,61 | 19,45 | 19,54 | 0,15% | 48.805,00 |
| 04.08.2025 | 19,52 | 19,59 | 19,40 | 19,51 | 0,57% | 49.133,00 |
| 01.08.2025 | 19,54 | 19,59 | 19,38 | 19,40 | -0,51% | 135.599,00 |
| 31.07.2025 | 19,52 | 19,66 | 19,33 | 19,50 | 0,52% | 321.064,00 |
| 30.07.2025 | 19,40 | 19,54 | 19,25 | 19,40 | 0,10% | 68.977,00 |
| 29.07.2025 | 19,27 | 19,40 | 19,24 | 19,38 | 0,68% | 58.753,00 |
| 28.07.2025 | 19,28 | 19,34 | 19,24 | 19,25 | -0,21% | 82.530,00 |
| 25.07.2025 | 19,28 | 19,35 | 19,21 | 19,29 | 0,10% | 88.226,00 |
| 24.07.2025 | 19,22 | 19,31 | 19,22 | 19,27 | -0,05% | 50.851,00 |
| 23.07.2025 | 19,21 | 19,29 | 19,16 | 19,28 | -0,26% | 173.420,00 |
| 22.07.2025 | 19,24 | 19,37 | 19,16 | 19,33 | 0,26% | 73.302,00 |
| 21.07.2025 | 19,30 | 19,42 | 19,19 | 19,28 | -0,10% | 75.907,00 |
| 18.07.2025 | 19,30 | 19,36 | 19,26 | 19,30 | -0,21% | 79.298,00 |
| 17.07.2025 | 19,09 | 19,36 | 19,05 | 19,34 | 1,31% | 214.097,00 |
| 16.07.2025 | 19,15 | 19,23 | 19,00 | 19,09 | -0,57% | 93.214,00 |
| 15.07.2025 | 19,30 | 19,36 | 19,11 | 19,20 | -0,57% | 126.884,00 |
| 14.07.2025 | 19,30 | 19,36 | 19,06 | 19,31 | -0,10% | 147.329,00 |
| 11.07.2025 | 19,44 | 19,44 | 19,29 | 19,33 | -0,57% | 95.684,00 |
| 10.07.2025 | 19,44 | 19,58 | 19,36 | 19,44 | -1,42% | 285.926,00 |
| 09.07.2025 | 19,71 | 19,79 | 19,66 | 19,72 | 0,51% | 98.832,00 |
| 08.07.2025 | 19,50 | 19,65 | 19,50 | 19,62 | 0,36% | 99.102,00 |
| 07.07.2025 | 19,61 | 19,62 | 19,46 | 19,55 | -0,28% | 192.608,00 |
| 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 |