85,820$
401,29%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 87,04 | 87,66 | 83,50 | 85,84 | 401,37% | 86.071,00 |
| 24.07.2026 | 17,15 | 17,22 | 17,11 | 17,12 | 0,00% | 109.667,00 |
| 23.07.2026 | 17,35 | 17,35 | 17,06 | 17,12 | -1,72% | 412.263,00 |
| 22.07.2026 | 17,44 | 17,51 | 17,33 | 17,42 | -0,06% | 171.199,00 |
| 21.07.2026 | 17,49 | 17,54 | 17,42 | 17,43 | -0,63% | 116.501,00 |
| 20.07.2026 | 17,47 | 17,56 | 17,43 | 17,54 | 0,00% | 596.134,00 |
| 17.07.2026 | 17,39 | 17,54 | 17,38 | 17,54 | 0,57% | 103.722,00 |
| 16.07.2026 | 17,42 | 17,49 | 17,41 | 17,44 | -0,23% | 117.115,00 |
| 15.07.2026 | 17,38 | 17,52 | 17,35 | 17,48 | 0,58% | 319.405,00 |
| 14.07.2026 | 17,39 | 17,45 | 17,36 | 17,38 | 0,17% | 171.154,00 |
| 13.07.2026 | 17,40 | 17,45 | 17,33 | 17,35 | -0,46% | 182.355,00 |
| 10.07.2026 | 17,56 | 17,59 | 17,43 | 17,43 | -1,91% | 144.862,00 |
| 09.07.2026 | 17,76 | 17,81 | 17,68 | 17,77 | 0,23% | 630.530,00 |
| 08.07.2026 | 17,86 | 17,86 | 17,61 | 17,73 | -0,73% | 296.970,00 |
| 07.07.2026 | 18,03 | 18,04 | 17,86 | 17,86 | -0,78% | 127.995,00 |
| 06.07.2026 | 17,95 | 18,00 | 17,91 | 18,00 | 0,56% | 96.567,00 |
| 02.07.2026 | 17,90 | 17,96 | 17,85 | 17,90 | 0,22% | 139.300,00 |
| 01.07.2026 | 17,90 | 18,05 | 17,82 | 17,86 | 0,11% | 248.613,00 |
| 30.06.2026 | 17,82 | 17,90 | 17,68 | 17,84 | -0,11% | 1.500.689,00 |
| 29.06.2026 | 17,81 | 17,90 | 17,75 | 17,86 | 0,62% | 207.119,00 |
| 26.06.2026 | 17,75 | 17,82 | 17,72 | 17,75 | -0,34% | 491.082,00 |
| 25.06.2026 | 17,82 | 17,98 | 17,70 | 17,81 | 0,08% | 263.736,00 |
| 24.06.2026 | 17,79 | 17,83 | 17,75 | 17,80 | 0,25% | 423.005,00 |
| 23.06.2026 | 17,72 | 17,80 | 17,71 | 17,75 | -0,06% | 152.085,00 |
| 22.06.2026 | 18,00 | 18,00 | 17,70 | 17,76 | -1,17% | 168.020,00 |
| 18.06.2026 | 18,08 | 18,08 | 17,91 | 17,97 | 0,17% | 111.800,00 |
| 17.06.2026 | 17,87 | 17,96 | 17,80 | 17,94 | 0,20% | 664.529,00 |
| 16.06.2026 | 17,95 | 17,97 | 17,82 | 17,91 | 0,14% | 285.036,00 |
| 15.06.2026 | 17,88 | 17,95 | 17,84 | 17,88 | 0,34% | 140.119,00 |
| 12.06.2026 | 17,85 | 17,86 | 17,78 | 17,82 | -0,06% | 168.994,00 |
| 11.06.2026 | 17,78 | 17,86 | 17,71 | 17,83 | 0,34% | 253.581,00 |
| 10.06.2026 | 17,80 | 17,87 | 17,70 | 17,77 | -0,50% | 152.721,00 |
| 09.06.2026 | 17,92 | 17,99 | 17,76 | 17,86 | -0,45% | 111.586,00 |
| 08.06.2026 | 18,07 | 18,09 | 17,90 | 17,94 | -0,50% | 146.933,00 |
| 05.06.2026 | 18,06 | 18,10 | 17,89 | 18,03 | -0,28% | 563.859,00 |
| 04.06.2026 | 18,18 | 18,28 | 18,07 | 18,08 | -0,55% | 109.886,00 |
| 03.06.2026 | 18,29 | 18,36 | 18,12 | 18,18 | -0,77% | 152.001,00 |
| 02.06.2026 | 18,39 | 18,42 | 18,30 | 18,32 | -0,53% | 130.044,00 |
| 01.06.2026 | 18,44 | 18,47 | 18,34 | 18,42 | -0,22% | 127.481,00 |
| 29.05.2026 | 18,57 | 18,60 | 18,45 | 18,46 | -0,49% | 194.644,00 |
| 28.05.2026 | 18,50 | 18,58 | 18,50 | 18,55 | 0,05% | 89.841,00 |
| 27.05.2026 | 18,54 | 18,59 | 18,50 | 18,54 | 0,00% | 97.892,00 |
| 26.05.2026 | 18,41 | 18,55 | 18,41 | 18,54 | 0,87% | 127.300,00 |
| 22.05.2026 | 18,41 | 18,44 | 18,32 | 18,38 | -0,05% | 127.395,00 |
| 21.05.2026 | 18,37 | 18,45 | 18,26 | 18,39 | -0,33% | 139.498,00 |
| 20.05.2026 | 18,33 | 18,45 | 18,32 | 18,45 | 0,93% | 131.289,00 |
| 19.05.2026 | 18,32 | 18,35 | 18,28 | 18,28 | -0,65% | 167.898,00 |
| 18.05.2026 | 18,48 | 18,48 | 18,35 | 18,40 | 0,27% | 219.017,00 |
| 15.05.2026 | 18,51 | 18,52 | 18,35 | 18,35 | -1,18% | 114.711,00 |
| 14.05.2026 | 18,63 | 18,66 | 18,55 | 18,57 | -0,21% | 77.439,00 |
| 13.05.2026 | 18,69 | 18,69 | 18,60 | 18,61 | -0,16% | 52.047,00 |
| 12.05.2026 | 18,79 | 18,79 | 18,52 | 18,64 | -0,69% | 149.453,00 |
| 11.05.2026 | 18,75 | 18,80 | 18,75 | 18,77 | 0,11% | 98.934,00 |
| 08.05.2026 | 18,76 | 18,77 | 18,71 | 18,75 | -0,05% | 122.585,00 |
| 07.05.2026 | 18,78 | 18,78 | 18,69 | 18,76 | 0,21% | 84.299,00 |
| 06.05.2026 | 18,72 | 18,81 | 18,70 | 18,72 | 0,11% | 73.746,00 |
| 05.05.2026 | 18,81 | 18,81 | 18,69 | 18,70 | -0,27% | 72.807,00 |
| 04.05.2026 | 18,79 | 18,80 | 18,68 | 18,75 | -0,27% | 71.102,00 |
| 01.05.2026 | 18,82 | 18,85 | 18,75 | 18,80 | 0,21% | 66.272,00 |
| 30.04.2026 | 18,65 | 18,82 | 18,58 | 18,76 | 0,86% | 112.364,00 |
| 29.04.2026 | 18,68 | 18,68 | 18,52 | 18,60 | -0,53% | 63.579,00 |
| 28.04.2026 | 18,70 | 18,77 | 18,62 | 18,70 | -0,11% | 133.105,00 |
| 27.04.2026 | 18,84 | 18,84 | 18,69 | 18,72 | -0,48% | 78.708,00 |
| 24.04.2026 | 18,71 | 18,83 | 18,68 | 18,81 | 0,37% | 59.484,00 |
| 23.04.2026 | 18,73 | 18,81 | 18,67 | 18,74 | 0,05% | 97.749,00 |
| 22.04.2026 | 18,63 | 18,73 | 18,60 | 18,73 | 0,54% | 107.280,00 |
| 21.04.2026 | 18,67 | 18,74 | 18,51 | 18,63 | -0,48% | 130.915,00 |
| 20.04.2026 | 18,67 | 18,75 | 18,61 | 18,72 | 0,11% | 70.476,00 |
| 17.04.2026 | 18,82 | 18,84 | 18,66 | 18,70 | 0,11% | 84.298,00 |
| 16.04.2026 | 18,82 | 18,85 | 18,68 | 18,68 | -0,53% | 121.354,00 |
| 15.04.2026 | 18,83 | 18,85 | 18,73 | 18,78 | 0,00% | 56.921,00 |
| 14.04.2026 | 18,77 | 18,87 | 18,71 | 18,78 | 0,43% | 114.472,00 |
| 13.04.2026 | 18,59 | 18,74 | 18,54 | 18,70 | 0,65% | 106.827,00 |
| 10.04.2026 | 18,62 | 18,70 | 18,52 | 18,58 | -1,75% | 198.659,00 |
| 09.04.2026 | 18,89 | 18,93 | 18,83 | 18,91 | 0,48% | 208.310,00 |
| 08.04.2026 | 18,81 | 18,90 | 18,81 | 18,82 | 0,80% | 65.990,00 |
| 07.04.2026 | 18,65 | 18,72 | 18,57 | 18,67 | 0,00% | 158.746,00 |
| 06.04.2026 | 18,47 | 18,68 | 18,47 | 18,67 | 1,03% | 81.144,00 |
| 02.04.2026 | 18,40 | 18,59 | 18,40 | 18,48 | -0,05% | 132.104,00 |
| 01.04.2026 | 18,41 | 18,58 | 18,41 | 18,49 | 0,49% | 171.636,00 |
| 31.03.2026 | 18,41 | 18,49 | 18,32 | 18,40 | -0,05% | 1.623.855,00 |
| 30.03.2026 | 18,48 | 18,59 | 18,32 | 18,41 | -0,43% | 104.079,00 |
| 27.03.2026 | 18,51 | 18,54 | 18,39 | 18,49 | -0,22% | 556.416,00 |
| 26.03.2026 | 18,64 | 18,72 | 18,52 | 18,53 | -0,75% | 105.601,00 |
| 25.03.2026 | 18,75 | 18,86 | 18,66 | 18,67 | 0,21% | 153.839,00 |
| 24.03.2026 | 18,57 | 18,70 | 18,51 | 18,63 | -0,05% | 143.498,00 |
| 23.03.2026 | 18,69 | 18,75 | 18,54 | 18,64 | 0,76% | 158.142,00 |
| 20.03.2026 | 18,75 | 18,79 | 18,50 | 18,50 | -1,54% | 249.854,00 |
| 19.03.2026 | 18,84 | 18,84 | 18,71 | 18,79 | -0,16% | 137.553,00 |
| 18.03.2026 | 18,91 | 18,95 | 18,81 | 18,82 | -0,69% | 66.274,00 |
| 17.03.2026 | 18,98 | 19,02 | 18,91 | 18,95 | 0,11% | 116.600,00 |
| 16.03.2026 | 19,06 | 19,15 | 18,90 | 18,93 | -0,11% | 153.796,00 |
| 13.03.2026 | 19,12 | 19,13 | 18,95 | 18,95 | -0,79% | 167.562,00 |
| 12.03.2026 | 19,15 | 19,18 | 19,07 | 19,10 | -0,37% | 115.142,00 |
| 11.03.2026 | 19,20 | 19,24 | 19,10 | 19,17 | -0,42% | 43.684,00 |
| 10.03.2026 | 19,13 | 19,25 | 19,12 | 19,25 | 0,81% | 1,00 |
| 09.03.2026 | 19,17 | 19,20 | 19,06 | 19,10 | -0,75% | 1,00 |
| 06.03.2026 | 19,31 | 19,34 | 19,17 | 19,24 | -0,57% | 1,00 |
| 05.03.2026 | 19,35 | 19,43 | 19,33 | 19,35 | -0,10% | 1,00 |
| 04.03.2026 | 19,40 | 19,47 | 19,36 | 19,37 | -0,36% | 1,00 |