23,500€
-2,79%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,16 | 24,33 | 23,40 | 23,59 | -2,42% | 2.115,00 |
| 24.04.2025 | 23,99 | 24,48 | 23,70 | 24,18 | 0,81% | 180,00 |
| 23.04.2025 | 23,70 | 24,78 | 23,04 | 23,98 | 1,49% | 550,00 |
| 22.04.2025 | 22,92 | 23,89 | 22,10 | 23,63 | -0,91% | 1.625,00 |
| 17.04.2025 | 23,71 | 24,21 | 23,71 | 23,85 | 0,61% | 504,00 |
| 16.04.2025 | 24,17 | 24,45 | 23,65 | 23,70 | -2,79% | 914,00 |
| 15.04.2025 | 23,93 | 24,52 | 23,91 | 24,38 | 1,69% | 120,00 |
| 14.04.2025 | 23,62 | 24,08 | 23,49 | 23,98 | 1,55% | 105,00 |
| 11.04.2025 | 23,38 | 23,84 | 22,98 | 23,61 | 0,23% | 2.837,00 |
| 10.04.2025 | 23,93 | 24,06 | 23,15 | 23,56 | -2,74% | 77,00 |
| 09.04.2025 | 24,21 | 24,47 | 22,84 | 24,22 | 0,78% | 772,00 |
| 08.04.2025 | 24,88 | 24,95 | 23,76 | 24,03 | -2,09% | 5.392,00 |
| 07.04.2025 | 23,83 | 24,91 | 21,74 | 24,54 | 0,95% | 11.029,00 |
| 04.04.2025 | 25,82 | 26,18 | 24,22 | 24,31 | -6,30% | 5.321,00 |
| 03.04.2025 | 25,90 | 26,17 | 25,10 | 25,95 | 0,09% | 1.643,00 |
| 02.04.2025 | 26,40 | 26,47 | 25,80 | 25,93 | -1,82% | 220,00 |
| 01.04.2025 | 26,15 | 26,50 | 26,09 | 26,41 | 0,78% | 244,00 |
| 31.03.2025 | 26,01 | 26,40 | 25,88 | 26,20 | 0,70% | 5.453,00 |
| 28.03.2025 | 26,09 | 26,37 | 25,93 | 26,02 | -0,29% | 6.690,00 |
| 27.03.2025 | 25,71 | 26,33 | 25,59 | 26,09 | 1,45% | 4.152,00 |
| 26.03.2025 | 25,41 | 25,84 | 25,27 | 25,72 | 1,70% | 145,00 |
| 25.03.2025 | 24,93 | 25,48 | 24,87 | 25,29 | 1,35% | 2.178,00 |
| 24.03.2025 | 24,81 | 25,21 | 24,77 | 24,95 | 0,02% | 1.740,00 |
| 21.03.2025 | 24,73 | 25,13 | 24,53 | 24,95 | 1,10% | 283,00 |
| 20.03.2025 | 24,64 | 24,88 | 24,64 | 24,68 | 0,00% | 333,00 |
| 19.03.2025 | 24,28 | 24,72 | 24,28 | 24,68 | 1,44% | 550,00 |
| 18.03.2025 | 24,57 | 24,64 | 24,29 | 24,33 | -1,00% | 3.543,00 |
| 17.03.2025 | 24,30 | 24,66 | 24,09 | 24,57 | 0,61% | 172,00 |
| 14.03.2025 | 24,04 | 24,50 | 23,68 | 24,42 | 1,58% | 208,00 |
| 13.03.2025 | 23,59 | 24,39 | 23,42 | 24,04 | 1,91% | 1.500,00 |
| 12.03.2025 | 23,82 | 23,87 | 22,87 | 23,59 | -0,99% | 3.778,00 |
| 11.03.2025 | 25,12 | 25,12 | 23,42 | 23,83 | -4,85% | 903,00 |
| 10.03.2025 | 25,03 | 25,36 | 24,62 | 25,04 | 0,08% | 1.746,00 |
| 07.03.2025 | 24,69 | 25,11 | 24,48 | 25,02 | 0,94% | 1.160,00 |
| 06.03.2025 | 24,25 | 24,83 | 24,06 | 24,79 | 2,12% | 3.819,00 |
| 05.03.2025 | 24,69 | 24,87 | 23,99 | 24,27 | -1,69% | 4.308,00 |
| 04.03.2025 | 26,42 | 26,61 | 24,63 | 24,69 | -6,53% | 3.919,00 |
| 03.03.2025 | 26,37 | 26,56 | 25,94 | 26,42 | -0,09% | 7.117,00 |
| 28.02.2025 | 25,87 | 26,46 | 25,72 | 26,44 | 2,29% | 3.234,00 |
| 27.02.2025 | 25,35 | 25,90 | 25,26 | 25,85 | 1,99% | 1.050,00 |
| 26.02.2025 | 25,33 | 25,55 | 25,12 | 25,34 | 0,03% | 2.067,00 |
| 25.02.2025 | 25,52 | 25,85 | 25,00 | 25,34 | -0,83% | 503,00 |
| 24.02.2025 | 25,46 | 25,89 | 25,25 | 25,55 | 0,34% | 7.696,00 |
| 21.02.2025 | 24,89 | 25,55 | 24,80 | 25,46 | 2,18% | 3.961,00 |
| 20.02.2025 | 25,19 | 25,19 | 24,73 | 24,92 | -0,99% | 935,00 |
| 19.02.2025 | 24,94 | 25,29 | 24,84 | 25,17 | 0,87% | 2.013,00 |
| 18.02.2025 | 24,67 | 25,06 | 24,51 | 24,95 | 1,22% | 1.910,00 |
| 17.02.2025 | 24,64 | 24,73 | 24,39 | 24,65 | -0,05% | 2.917,00 |
| 14.02.2025 | 24,52 | 24,70 | 24,15 | 24,66 | 0,69% | 7.276,00 |
| 13.02.2025 | 24,44 | 24,64 | 24,28 | 24,49 | 0,38% | 10.076,00 |
| 12.02.2025 | 24,29 | 24,42 | 24,13 | 24,40 | 0,53% | 1.668,00 |
| 11.02.2025 | 24,14 | 24,32 | 24,01 | 24,27 | 0,59% | 8.771,00 |
| 10.02.2025 | 23,74 | 24,20 | 23,52 | 24,13 | 1,54% | 1.488,00 |
| 07.02.2025 | 23,51 | 23,95 | 23,36 | 23,77 | 1,00% | 1.076,00 |
| 06.02.2025 | 23,50 | 23,74 | 23,41 | 23,53 | 0,04% | 3.347,00 |
| 05.02.2025 | 23,37 | 23,58 | 23,26 | 23,52 | 0,66% | 194,00 |
| 04.02.2025 | 23,57 | 23,58 | 23,26 | 23,37 | -0,89% | 756,00 |
| 03.02.2025 | 22,78 | 23,76 | 22,77 | 23,58 | 3,22% | 16.062,00 |
| 31.01.2025 | 23,11 | 23,29 | 22,80 | 22,84 | -1,07% | 12.314,00 |
| 30.01.2025 | 23,28 | 23,37 | 22,79 | 23,09 | -0,81% | 992,00 |
| 29.01.2025 | 23,35 | 24,04 | 23,25 | 23,28 | -0,56% | 2.484,00 |
| 28.01.2025 | 22,95 | 23,56 | 22,88 | 23,41 | 1,54% | 3.330,00 |
| 27.01.2025 | 21,60 | 23,24 | 21,51 | 23,05 | 6,63% | 20.955,00 |
| 24.01.2025 | 21,58 | 21,82 | 21,39 | 21,62 | 0,06% | 3.487,00 |
| 23.01.2025 | 21,41 | 21,74 | 21,36 | 21,61 | 0,80% | 109,00 |
| 22.01.2025 | 21,57 | 21,64 | 21,14 | 21,43 | -0,65% | 516,00 |
| 21.01.2025 | 21,24 | 21,67 | 21,24 | 21,57 | 1,55% | 333,00 |
| 20.01.2025 | 21,61 | 21,77 | 21,00 | 21,24 | -2,10% | 5.969,00 |
| 17.01.2025 | 21,30 | 21,76 | 21,30 | 21,70 | 1,52% | 2.708,00 |
| 16.01.2025 | 21,32 | 21,55 | 21,21 | 21,37 | 0,41% | - |
| 15.01.2025 | 21,15 | 21,47 | 21,08 | 21,29 | 0,65% | 2.017,00 |
| 14.01.2025 | 21,04 | 21,16 | 20,83 | 21,15 | 0,24% | 807,00 |
| 13.01.2025 | 21,21 | 21,30 | 20,98 | 21,10 | -0,33% | 1.199,00 |
| 10.01.2025 | 21,35 | 21,48 | 20,95 | 21,17 | -1,93% | 1.197,00 |
| 09.01.2025 | 21,49 | 21,71 | 21,49 | 21,59 | 0,33% | 5.458,00 |
| 08.01.2025 | 21,49 | 21,61 | 21,07 | 21,52 | 0,27% | 728,00 |
| 07.01.2025 | 21,79 | 21,82 | 21,42 | 21,46 | -1,34% | 588,00 |
| 06.01.2025 | 22,00 | 22,35 | 21,69 | 21,75 | -1,24% | 8.851,00 |
| 03.01.2025 | 22,23 | 22,30 | 21,98 | 22,02 | -0,98% | 4.800,00 |
| 02.01.2025 | 21,94 | 22,54 | 21,70 | 22,24 | 1,85% | 7.672,00 |
| 30.12.2024 | 21,93 | 21,96 | 21,80 | 21,84 | -0,43% | 596,00 |
| 27.12.2024 | 22,04 | 22,12 | 21,87 | 21,93 | -0,13% | 3.399,00 |
| 23.12.2024 | 21,78 | 21,97 | 21,63 | 21,96 | 0,81% | 1.590,00 |
| 20.12.2024 | 21,81 | 21,87 | 21,60 | 21,78 | -0,10% | 1.308,00 |
| 19.12.2024 | 21,70 | 21,87 | 21,54 | 21,80 | 0,44% | 3.727,00 |
| 18.12.2024 | 21,80 | 22,00 | 21,58 | 21,71 | -0,41% | 1.322,00 |
| 17.12.2024 | 21,74 | 21,89 | 21,60 | 21,80 | 0,25% | 67,00 |
| 16.12.2024 | 22,48 | 22,68 | 21,52 | 21,74 | -3,25% | 1.771,00 |
| 13.12.2024 | 22,35 | 22,55 | 22,15 | 22,47 | 0,54% | 355,00 |
| 12.12.2024 | 22,36 | 22,67 | 22,26 | 22,35 | -0,03% | 1.939,00 |
| 11.12.2024 | 22,36 | 22,41 | 22,04 | 22,36 | 0,00% | 2.460,00 |
| 10.12.2024 | 22,28 | 22,47 | 21,96 | 22,36 | 0,51% | 1.009,00 |
| 09.12.2024 | 22,59 | 22,69 | 22,13 | 22,25 | -1,53% | 438,00 |
| 06.12.2024 | 22,49 | 22,64 | 22,30 | 22,59 | 0,47% | 725,00 |
| 05.12.2024 | 22,39 | 22,62 | 22,30 | 22,49 | 0,42% | 3.879,00 |
| 04.12.2024 | 22,57 | 22,71 | 22,17 | 22,39 | -0,68% | 5.144,00 |
| 03.12.2024 | 21,61 | 22,79 | 20,55 | 22,55 | 4,34% | 9.964,00 |
| 02.12.2024 | 21,87 | 22,08 | 21,56 | 21,61 | -1,20% | 2.295,00 |
| 29.11.2024 | 21,94 | 22,09 | 21,80 | 21,87 | -0,32% | 774,00 |
| 28.11.2024 | 22,00 | 22,08 | 21,84 | 21,94 | -0,28% | 2.054,00 |