21,638€
-0,32%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,70 | 21,82 | 21,59 | 21,64 | -0,33% | 3.672,00 |
| 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 |
| 27.11.2024 | 22,02 | 22,10 | 21,80 | 22,00 | 0,10% | 2.580,00 |
| 26.11.2024 | 22,00 | 22,09 | 21,81 | 21,98 | -0,10% | 1.267,00 |
| 25.11.2024 | 22,23 | 22,23 | 21,85 | 22,00 | -1,02% | 2.935,00 |
| 22.11.2024 | 21,93 | 22,40 | 21,82 | 22,23 | 1,39% | 724,00 |
| 21.11.2024 | 21,64 | 22,08 | 21,59 | 21,93 | 1,33% | 2.426,00 |
| 20.11.2024 | 21,48 | 21,78 | 21,41 | 21,64 | 0,77% | 2.000,00 |
| 19.11.2024 | 21,70 | 21,84 | 21,44 | 21,47 | -1,05% | 4.176,00 |
| 18.11.2024 | 21,54 | 21,95 | 21,26 | 21,70 | 0,75% | 2.699,00 |
| 15.11.2024 | 21,11 | 21,62 | 20,96 | 21,54 | 1,98% | 6.596,00 |
| 14.11.2024 | 21,07 | 21,28 | 21,07 | 21,12 | 0,23% | 3.215,00 |
| 13.11.2024 | 20,90 | 21,16 | 20,76 | 21,07 | 0,78% | 2.430,00 |
| 12.11.2024 | 20,95 | 21,01 | 20,56 | 20,91 | -0,19% | 1.433,00 |
| 11.11.2024 | 20,87 | 21,11 | 20,82 | 20,95 | 0,41% | 2.393,00 |
| 08.11.2024 | 20,45 | 20,94 | 20,42 | 20,87 | 2,02% | 10.354,00 |
| 07.11.2024 | 20,78 | 20,78 | 20,33 | 20,45 | -1,60% | 3.608,00 |
| 06.11.2024 | 20,55 | 20,85 | 20,41 | 20,79 | 2,95% | 8.530,00 |
| 05.11.2024 | 20,15 | 20,33 | 20,02 | 20,19 | 0,22% | 519,00 |
| 04.11.2024 | 20,35 | 20,40 | 20,03 | 20,15 | -0,91% | 5.332,00 |
| 01.11.2024 | 20,73 | 20,91 | 20,33 | 20,33 | -1,86% | 5.703,00 |
| 31.10.2024 | 20,31 | 20,76 | 20,19 | 20,72 | 2,08% | 6.661,00 |
| 30.10.2024 | 20,53 | 20,55 | 20,17 | 20,29 | -1,13% | 642,00 |
| 29.10.2024 | 20,45 | 20,72 | 20,33 | 20,53 | 0,34% | 12.050,00 |
| 28.10.2024 | 20,23 | 20,48 | 20,14 | 20,46 | 1,14% | 4.433,00 |
| 25.10.2024 | 20,49 | 20,69 | 20,21 | 20,23 | -1,29% | 21,00 |
| 24.10.2024 | 20,81 | 20,83 | 20,40 | 20,49 | -1,57% | 4.528,00 |
| 23.10.2024 | 19,91 | 20,94 | 19,20 | 20,82 | 4,53% | 8.746,00 |
| 22.10.2024 | 20,07 | 20,08 | 19,47 | 19,92 | -0,75% | 5,00 |
| 21.10.2024 | 20,10 | 20,24 | 20,02 | 20,07 | -0,15% | 1.722,00 |
| 18.10.2024 | 20,06 | 20,31 | 19,91 | 20,10 | 0,17% | 572,00 |
| 17.10.2024 | 19,98 | 20,12 | 19,85 | 20,06 | 0,38% | 3.072,00 |
| 16.10.2024 | 19,74 | 20,00 | 19,68 | 19,98 | 1,21% | 455,00 |
| 15.10.2024 | 19,52 | 19,85 | 19,46 | 19,75 | 1,15% | 1.020,00 |
| 14.10.2024 | 19,54 | 19,62 | 19,50 | 19,52 | -0,07% | 1.816,00 |
| 11.10.2024 | 19,40 | 19,60 | 19,34 | 19,54 | 0,61% | 1.256,00 |
| 10.10.2024 | 20,05 | 20,07 | 19,40 | 19,42 | -3,16% | 1.596,00 |
| 09.10.2024 | 19,91 | 20,11 | 19,88 | 20,05 | 0,75% | 14,00 |
| 08.10.2024 | 19,82 | 20,02 | 19,75 | 19,90 | 0,47% | 1.344,00 |
| 07.10.2024 | 19,96 | 20,04 | 19,73 | 19,81 | -0,83% | 1.427,00 |
| 04.10.2024 | 19,99 | 20,10 | 19,59 | 19,97 | -0,17% | 1.045,00 |
| 03.10.2024 | 20,09 | 20,15 | 19,86 | 20,01 | -0,49% | 480,00 |
| 02.10.2024 | 20,00 | 20,13 | 19,83 | 20,11 | 0,64% | 1.086,00 |
| 01.10.2024 | 19,76 | 20,00 | 19,64 | 19,98 | 1,12% | 1.041,00 |
| 30.09.2024 | 19,61 | 19,90 | 19,38 | 19,76 | 0,75% | 1.779,00 |
| 27.09.2024 | 19,37 | 19,67 | 19,37 | 19,61 | 1,09% | 443,00 |
| 26.09.2024 | 19,37 | 19,48 | 19,22 | 19,40 | 0,14% | 1.250,00 |
| 25.09.2024 | 19,28 | 19,46 | 19,24 | 19,37 | 0,43% | 741,00 |
| 24.09.2024 | 19,31 | 19,42 | 19,10 | 19,28 | -0,18% | 73,00 |
| 23.09.2024 | 19,27 | 19,46 | 19,20 | 19,32 | 0,05% | 729,00 |
| 20.09.2024 | 19,12 | 19,37 | 19,06 | 19,31 | 1,01% | 314,00 |
| 19.09.2024 | 19,55 | 19,74 | 19,05 | 19,12 | -2,23% | 1.305,00 |
| 18.09.2024 | 19,59 | 19,73 | 19,45 | 19,55 | -0,22% | - |
| 17.09.2024 | 19,98 | 20,03 | 19,53 | 19,60 | -1,92% | 1.212,00 |
| 16.09.2024 | 19,49 | 20,09 | 19,38 | 19,98 | 2,30% | 6.015,00 |
| 13.09.2024 | 19,44 | 19,55 | 19,32 | 19,53 | 0,36% | 965,00 |
| 12.09.2024 | 19,49 | 19,55 | 19,19 | 19,46 | -0,13% | 3.415,00 |
| 11.09.2024 | 19,68 | 19,68 | 19,28 | 19,49 | -0,98% | 868,00 |
| 10.09.2024 | 19,47 | 19,83 | 19,33 | 19,68 | 1,07% | 1.384,00 |
| 09.09.2024 | 18,84 | 19,52 | 18,84 | 19,47 | 3,17% | 3.211,00 |
| 06.09.2024 | 18,61 | 18,92 | 18,20 | 18,87 | 1,39% | 3.856,00 |
| 05.09.2024 | 18,53 | 18,76 | 18,45 | 18,61 | 0,38% | 873,00 |
| 04.09.2024 | 18,47 | 18,83 | 18,29 | 18,54 | 0,37% | 901,00 |
| 03.09.2024 | 17,97 | 18,53 | 17,87 | 18,47 | 2,80% | 1.313,00 |
| 02.09.2024 | 17,97 | 18,14 | 17,84 | 17,97 | -0,12% | 165,00 |
| 30.08.2024 | 17,87 | 18,01 | 17,79 | 17,99 | 0,71% | 635,00 |
| 29.08.2024 | 17,82 | 17,95 | 17,70 | 17,87 | 0,25% | 461,00 |
| 28.08.2024 | 17,56 | 17,89 | 17,55 | 17,82 | 1,46% | 2.205,00 |
| 27.08.2024 | 17,69 | 17,81 | 17,53 | 17,57 | -0,71% | 22,00 |
| 26.08.2024 | 17,60 | 17,87 | 17,60 | 17,69 | 0,49% | 1.554,00 |
| 23.08.2024 | 17,58 | 17,65 | 17,50 | 17,61 | 0,14% | 189,00 |
| 22.08.2024 | 17,52 | 17,60 | 17,48 | 17,58 | 0,32% | 754,00 |
| 21.08.2024 | 17,51 | 17,63 | 17,43 | 17,53 | 0,10% | 1.341,00 |
| 20.08.2024 | 17,57 | 17,64 | 17,47 | 17,51 | -0,40% | 251,00 |
| 19.08.2024 | 17,48 | 17,64 | 17,44 | 17,58 | 0,40% | 866,00 |
| 16.08.2024 | 17,43 | 17,56 | 17,33 | 17,51 | 0,59% | 274,00 |
| 15.08.2024 | 17,86 | 17,94 | 17,28 | 17,41 | -2,33% | 4.915,00 |
| 14.08.2024 | 17,81 | 17,93 | 17,61 | 17,82 | 0,28% | 703,00 |
| 13.08.2024 | 17,80 | 17,81 | 17,64 | 17,77 | -0,17% | 284,00 |
| 12.08.2024 | 17,84 | 17,91 | 17,66 | 17,80 | -0,23% | 1.278,00 |
| 09.08.2024 | 17,78 | 17,95 | 17,65 | 17,84 | 0,37% | 2.214,00 |
| 08.08.2024 | 17,58 | 17,87 | 17,52 | 17,78 | 1,11% | 102,00 |
| 07.08.2024 | 17,49 | 17,86 | 17,48 | 17,58 | 0,42% | 416,00 |
| 06.08.2024 | 17,31 | 17,66 | 17,27 | 17,51 | 1,10% | 1.375,00 |
| 05.08.2024 | 17,87 | 17,87 | 16,90 | 17,32 | -3,13% | 8.403,00 |
| 02.08.2024 | 17,97 | 18,35 | 17,59 | 17,88 | -0,51% | 1.645,00 |