17,760$
-10,35%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,83 | 20,07 | 19,64 | 19,72 | -0,45% | 123.849,00 |
| 25.04.2024 | 19,82 | 19,95 | 19,70 | 19,81 | -1,20% | 112.551,00 |
| 24.04.2024 | 20,06 | 20,14 | 19,86 | 20,05 | 0,00% | 95.632,00 |
| 23.04.2024 | 19,86 | 20,17 | 19,86 | 20,05 | 0,91% | 162.267,00 |
| 22.04.2024 | 19,99 | 19,99 | 19,77 | 19,87 | 0,20% | 64.582,00 |
| 19.04.2024 | 19,80 | 20,00 | 19,73 | 19,83 | 0,56% | 71.166,00 |
| 18.04.2024 | 19,86 | 19,88 | 19,63 | 19,72 | -0,20% | 118.001,00 |
| 17.04.2024 | 19,65 | 20,04 | 19,59 | 19,76 | 0,97% | 82.571,00 |
| 16.04.2024 | 19,50 | 19,69 | 19,26 | 19,57 | 0,05% | 142.616,00 |
| 15.04.2024 | 19,75 | 19,75 | 19,51 | 19,56 | -0,81% | 402.487,00 |
| 12.04.2024 | 19,77 | 19,79 | 19,70 | 19,72 | -0,15% | 60.235,00 |
| 11.04.2024 | 19,85 | 19,88 | 19,66 | 19,75 | -0,30% | 100.385,00 |
| 10.04.2024 | 19,95 | 20,04 | 19,66 | 19,81 | -1,69% | 117.611,00 |
| 09.04.2024 | 20,27 | 20,40 | 20,12 | 20,15 | -2,33% | 59.662,00 |
| 08.04.2024 | 20,50 | 20,65 | 20,40 | 20,63 | 0,68% | 108.441,00 |
| 05.04.2024 | 20,57 | 20,63 | 20,43 | 20,49 | -0,53% | 80.573,00 |
| 04.04.2024 | 20,58 | 20,69 | 20,45 | 20,60 | 0,59% | 71.479,00 |
| 03.04.2024 | 20,14 | 20,52 | 20,12 | 20,48 | 1,09% | 253.926,00 |
| 02.04.2024 | 20,26 | 20,35 | 20,06 | 20,26 | -0,54% | 91.198,00 |
| 01.04.2024 | 20,20 | 20,46 | 20,06 | 20,37 | 1,29% | 363.348,00 |
| 28.03.2024 | 20,79 | 20,87 | 20,06 | 20,11 | -2,62% | 821.144,00 |
| 27.03.2024 | 20,81 | 20,81 | 20,51 | 20,65 | -0,77% | 144.789,00 |
| 26.03.2024 | 20,76 | 20,90 | 20,69 | 20,81 | 0,05% | 90.651,00 |
| 25.03.2024 | 20,80 | 20,84 | 20,56 | 20,80 | 0,00% | 105.406,00 |
| 22.03.2024 | 20,84 | 20,96 | 20,75 | 20,80 | 0,24% | 102.087,00 |
| 21.03.2024 | 20,95 | 21,22 | 20,71 | 20,75 | -0,72% | 182.742,00 |
| 20.03.2024 | 20,95 | 20,95 | 20,77 | 20,90 | 0,10% | 84.356,00 |
| 19.03.2024 | 20,73 | 20,88 | 20,67 | 20,88 | 0,77% | 88.927,00 |
| 18.03.2024 | 20,58 | 20,77 | 20,55 | 20,72 | 0,73% | 75.549,00 |
| 15.03.2024 | 20,60 | 20,83 | 20,46 | 20,57 | -0,63% | 62.726,00 |
| 14.03.2024 | 20,83 | 20,83 | 20,59 | 20,70 | -0,62% | 85.214,00 |
| 13.03.2024 | 20,88 | 20,92 | 20,73 | 20,83 | -0,19% | 109.647,00 |
| 12.03.2024 | 21,01 | 21,05 | 20,71 | 20,87 | -0,67% | 131.028,00 |
| 11.03.2024 | 21,06 | 21,18 | 21,01 | 21,01 | -0,24% | 44.554,00 |
| 08.03.2024 | 21,12 | 21,26 | 21,06 | 21,06 | -0,24% | 90.220,00 |
| 07.03.2024 | 20,90 | 21,11 | 20,86 | 21,11 | 1,34% | 113.736,00 |
| 06.03.2024 | 20,75 | 20,95 | 20,72 | 20,83 | 0,92% | 88.892,00 |
| 05.03.2024 | 20,65 | 20,72 | 20,58 | 20,64 | 0,39% | 111.686,00 |
| 04.03.2024 | 20,72 | 20,78 | 20,56 | 20,56 | -0,92% | 51.576,00 |
| 01.03.2024 | 20,77 | 20,77 | 20,54 | 20,75 | -0,10% | 59.102,00 |
| 29.02.2024 | 20,64 | 20,88 | 20,42 | 20,77 | 1,02% | 338.483,00 |
| 28.02.2024 | 20,66 | 20,71 | 20,54 | 20,56 | -0,15% | 212.078,00 |
| 27.02.2024 | 20,77 | 20,83 | 20,56 | 20,59 | -0,72% | 120.646,00 |
| 26.02.2024 | 20,85 | 20,94 | 20,72 | 20,74 | -0,58% | 74.887,00 |
| 23.02.2024 | 20,72 | 20,99 | 20,67 | 20,86 | 0,92% | 143.441,00 |
| 22.02.2024 | 20,59 | 20,78 | 20,58 | 20,67 | 0,83% | 64.191,00 |
| 21.02.2024 | 20,88 | 20,88 | 20,50 | 20,50 | -1,63% | 126.827,00 |
| 20.02.2024 | 20,58 | 20,86 | 20,39 | 20,84 | 1,12% | 86.540,00 |
| 16.02.2024 | 20,55 | 20,61 | 20,37 | 20,61 | 0,19% | 59.975,00 |
| 15.02.2024 | 20,47 | 20,76 | 20,30 | 20,57 | 0,83% | 64.612,00 |
| 14.02.2024 | 20,58 | 20,73 | 20,39 | 20,40 | -0,78% | 50.865,00 |
| 13.02.2024 | 20,59 | 20,68 | 20,42 | 20,56 | -1,39% | 80.095,00 |
| 12.02.2024 | 20,74 | 20,91 | 20,61 | 20,85 | 0,53% | 80.664,00 |
| 09.02.2024 | 20,61 | 20,92 | 20,55 | 20,74 | 0,48% | 70.089,00 |
| 08.02.2024 | 20,30 | 20,70 | 20,24 | 20,64 | 0,86% | 59.054,00 |
| 07.02.2024 | 20,46 | 20,52 | 20,19 | 20,46 | 1,21% | 63.650,00 |
| 06.02.2024 | 20,80 | 20,87 | 20,22 | 20,22 | -2,13% | 63.700,00 |
| 05.02.2024 | 20,91 | 20,91 | 20,62 | 20,66 | -1,57% | 66.237,00 |
| 02.02.2024 | 21,14 | 21,14 | 20,90 | 20,99 | -0,87% | 62.235,00 |
| 01.02.2024 | 21,21 | 21,21 | 20,99 | 21,18 | 0,45% | 109.817,00 |
| 31.01.2024 | 20,96 | 21,22 | 20,76 | 21,08 | 0,52% | 93.670,00 |
| 30.01.2024 | 20,97 | 21,03 | 20,82 | 20,97 | 0,53% | 66.189,00 |
| 29.01.2024 | 20,70 | 20,90 | 20,64 | 20,86 | 1,25% | 96.290,00 |
| 26.01.2024 | 20,70 | 20,77 | 20,58 | 20,60 | -0,67% | 55.190,00 |
| 25.01.2024 | 20,41 | 20,74 | 20,27 | 20,74 | 1,92% | 91.864,00 |
| 24.01.2024 | 20,39 | 20,43 | 20,19 | 20,35 | 0,39% | 67.297,00 |
| 23.01.2024 | 20,19 | 20,33 | 20,10 | 20,27 | 0,35% | 105.521,00 |
| 22.01.2024 | 20,03 | 20,21 | 19,75 | 20,20 | 1,56% | 82.818,00 |
| 19.01.2024 | 19,60 | 19,89 | 19,43 | 19,89 | 1,84% | 86.285,00 |
| 18.01.2024 | 20,16 | 20,16 | 19,39 | 19,53 | -2,64% | 206.494,00 |
| 17.01.2024 | 20,00 | 20,19 | 20,00 | 20,06 | -0,15% | 84.950,00 |
| 16.01.2024 | 20,39 | 20,39 | 20,01 | 20,09 | -1,08% | 70.074,00 |
| 12.01.2024 | 20,33 | 20,49 | 20,22 | 20,31 | -0,10% | 85.484,00 |
| 11.01.2024 | 20,27 | 20,48 | 20,19 | 20,33 | -0,25% | 77.828,00 |
| 10.01.2024 | 20,08 | 20,43 | 20,08 | 20,38 | 1,19% | 65.671,00 |
| 09.01.2024 | 20,26 | 20,30 | 20,05 | 20,14 | -1,42% | 68.123,00 |
| 08.01.2024 | 20,14 | 20,48 | 20,14 | 20,43 | 1,84% | 103.089,00 |
| 05.01.2024 | 20,10 | 20,35 | 20,00 | 20,06 | -0,35% | 141.000,00 |
| 04.01.2024 | 20,25 | 20,33 | 20,01 | 20,13 | -0,30% | 86.562,00 |
| 03.01.2024 | 19,84 | 20,36 | 19,75 | 20,19 | 1,41% | 192.869,00 |
| 02.01.2024 | 19,70 | 20,00 | 19,66 | 19,91 | 0,91% | 92.652,00 |
| 29.12.2023 | 20,00 | 20,10 | 19,69 | 19,73 | -1,35% | 202.814,00 |
| 28.12.2023 | 20,02 | 20,15 | 19,84 | 20,00 | -0,60% | 132.591,00 |
| 27.12.2023 | 19,79 | 20,18 | 19,79 | 20,12 | 1,87% | 132.042,00 |
| 26.12.2023 | 20,00 | 20,07 | 19,75 | 19,75 | -1,20% | 166.574,00 |
| 22.12.2023 | 19,93 | 19,99 | 19,79 | 19,99 | 0,45% | 112.370,00 |
| 21.12.2023 | 19,80 | 19,94 | 19,76 | 19,90 | 0,44% | 172.807,00 |
| 20.12.2023 | 19,65 | 19,94 | 19,55 | 19,81 | 0,11% | 223.880,00 |
| 19.12.2023 | 19,32 | 19,82 | 19,32 | 19,79 | 2,49% | 185.312,00 |
| 18.12.2023 | 19,57 | 19,65 | 19,28 | 19,31 | -1,58% | 182.648,00 |
| 15.12.2023 | 19,75 | 19,95 | 19,55 | 19,62 | -0,86% | 151.798,00 |
| 14.12.2023 | 19,30 | 19,79 | 19,25 | 19,79 | 3,23% | 210.843,00 |
| 13.12.2023 | 18,87 | 19,17 | 18,68 | 19,17 | 2,08% | 174.255,00 |
| 12.12.2023 | 18,68 | 18,80 | 18,64 | 18,78 | 0,16% | 262.736,00 |
| 11.12.2023 | 18,75 | 18,80 | 18,59 | 18,75 | 0,00% | 152.246,00 |
| 08.12.2023 | 18,97 | 19,00 | 18,67 | 18,75 | -1,32% | 161.597,00 |
| 07.12.2023 | 18,82 | 19,17 | 18,82 | 19,00 | 1,33% | 163.772,00 |
| 06.12.2023 | 18,89 | 18,94 | 18,69 | 18,75 | -0,11% | 127.507,00 |
| 05.12.2023 | 18,77 | 19,01 | 18,77 | 18,77 | 0,05% | 125.312,00 |
| 04.12.2023 | 19,01 | 19,15 | 18,65 | 18,76 | -2,09% | 179.497,00 |