25,460€
2,18%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |