28,040$
-0,99%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 28,29 | 28,49 | 27,92 | 28,04 | -0,99% | 26.865.368,00 |
| 06.04.2026 | 28,27 | 28,52 | 28,15 | 28,32 | -0,04% | 23.025.829,00 |
| 02.04.2026 | 28,39 | 28,63 | 27,99 | 28,33 | 0,07% | 34.996.175,00 |
| 01.04.2026 | 28,95 | 28,97 | 28,06 | 28,31 | -2,35% | 40.325.167,00 |
| 31.03.2026 | 28,93 | 28,99 | 28,53 | 28,99 | 0,73% | 47.004.444,00 |
| 30.03.2026 | 29,21 | 29,37 | 28,72 | 28,78 | -1,10% | 34.658.776,00 |
| 27.03.2026 | 29,00 | 29,37 | 28,82 | 29,10 | 0,62% | 37.232.379,00 |
| 26.03.2026 | 29,07 | 29,21 | 28,82 | 28,92 | 0,38% | 29.667.357,00 |
| 25.03.2026 | 28,98 | 29,14 | 28,71 | 28,81 | -0,21% | 36.538.793,00 |
| 24.03.2026 | 28,80 | 29,44 | 28,66 | 28,87 | 0,38% | 40.006.323,00 |
| 23.03.2026 | 28,28 | 28,91 | 27,87 | 28,76 | 1,59% | 45.707.983,00 |
| 20.03.2026 | 27,84 | 28,63 | 27,84 | 28,31 | 2,05% | 124.976.479,00 |
| 19.03.2026 | 27,58 | 27,95 | 27,22 | 27,74 | 1,20% | 58.059.846,00 |
| 18.03.2026 | 27,71 | 27,79 | 27,39 | 27,41 | -1,58% | 34.803.073,00 |
| 17.03.2026 | 27,89 | 28,02 | 27,66 | 27,85 | 0,43% | 32.909.867,00 |
| 16.03.2026 | 27,73 | 27,82 | 27,47 | 27,73 | 0,04% | 30.869.954,00 |
| 13.03.2026 | 27,50 | 27,85 | 27,44 | 27,72 | 1,20% | 27.552.346,00 |
| 12.03.2026 | 27,05 | 27,39 | 26,73 | 27,39 | 0,85% | 32.194.130,00 |
| 11.03.2026 | 27,67 | 27,73 | 26,87 | 27,16 | -1,98% | 46.110.308,00 |
| 10.03.2026 | 27,65 | 27,94 | 27,45 | 27,71 | 0,65% | 37.351.351,00 |
| 09.03.2026 | 27,66 | 28,36 | 27,39 | 27,53 | -3,88% | 50.690.215,00 |
| 06.03.2026 | 28,93 | 28,95 | 28,33 | 28,64 | -1,14% | 36.434.887,00 |
| 05.03.2026 | 28,94 | 29,06 | 28,72 | 28,97 | -0,03% | 42.762.612,00 |
| 04.03.2026 | 28,47 | 29,07 | 28,22 | 28,98 | 1,08% | 38.295.724,00 |
| 03.03.2026 | 27,79 | 28,75 | 27,76 | 28,67 | 2,36% | 42.824.943,00 |
| 02.03.2026 | 27,91 | 28,25 | 27,87 | 28,01 | 0,00% | 39.061.020,00 |
| 27.02.2026 | 27,61 | 28,01 | 27,51 | 28,01 | 2,00% | 53.769.034,00 |
| 26.02.2026 | 27,98 | 28,05 | 27,41 | 27,46 | -1,47% | 33.693.067,00 |
| 25.02.2026 | 28,03 | 28,29 | 27,70 | 27,87 | -1,69% | 44.403.599,00 |
| 24.02.2026 | 28,52 | 28,80 | 28,19 | 28,35 | 1,32% | 34.530.125,00 |
| 20.02.2026 | 27,95 | 28,06 | 27,54 | 27,98 | 0,36% | 25.172.759,00 |
| 19.02.2026 | 28,02 | 28,40 | 27,73 | 27,88 | 0,00% | 29.581.835,00 |
| 18.02.2026 | 28,63 | 28,72 | 27,82 | 27,88 | -2,79% | 32.949.765,00 |
| 17.02.2026 | 28,76 | 29,06 | 28,63 | 28,68 | -0,03% | 29.519.439,00 |
| 13.02.2026 | 28,68 | 28,84 | 28,41 | 28,69 | -0,38% | 42.687.511,00 |
| 12.02.2026 | 28,48 | 29,30 | 28,46 | 28,80 | 1,16% | 69.634.602,00 |
| 11.02.2026 | 27,28 | 28,60 | 27,14 | 28,47 | 3,87% | 62.575.227,00 |
| 10.02.2026 | 27,08 | 27,59 | 27,08 | 27,41 | 1,11% | 34.860.878,00 |
| 09.02.2026 | 27,10 | 27,20 | 26,83 | 27,11 | -0,07% | 32.419.533,00 |
| 06.02.2026 | 27,22 | 27,38 | 26,93 | 27,13 | -0,66% | 37.368.087,00 |
| 05.02.2026 | 27,42 | 27,52 | 26,96 | 27,31 | 0,33% | 43.546.476,00 |
| 04.02.2026 | 27,09 | 27,50 | 26,89 | 27,22 | 1,45% | 51.769.723,00 |
| 03.02.2026 | 26,11 | 26,99 | 26,11 | 26,83 | 2,02% | 60.383.654,00 |
| 02.02.2026 | 26,29 | 26,64 | 26,19 | 26,30 | 0,34% | 66.130.433,00 |
| 30.01.2026 | 25,50 | 26,29 | 25,15 | 26,21 | 4,30% | 77.609.784,00 |
| 29.01.2026 | 24,45 | 25,13 | 24,43 | 25,13 | 4,40% | 72.842.768,00 |
| 28.01.2026 | 23,42 | 24,33 | 23,36 | 24,07 | 4,65% | 83.464.287,00 |
| 27.01.2026 | 23,50 | 23,50 | 22,95 | 23,00 | -1,92% | 72.010.742,00 |
| 26.01.2026 | 23,70 | 23,80 | 23,36 | 23,45 | -0,55% | 44.182.135,00 |
| 22.01.2026 | 23,57 | 23,83 | 23,50 | 23,58 | 0,34% | 30.279.878,00 |
| 21.01.2026 | 23,47 | 23,79 | 23,47 | 23,50 | 0,21% | 40.633.842,00 |
| 20.01.2026 | 23,37 | 23,60 | 23,28 | 23,45 | -0,17% | 51.203.056,00 |
| 16.01.2026 | 23,66 | 23,66 | 23,39 | 23,49 | -1,01% | 46.504.807,00 |
| 15.01.2026 | 23,61 | 23,80 | 23,50 | 23,73 | 0,51% | 34.825.066,00 |
| 14.01.2026 | 23,33 | 23,72 | 23,33 | 23,61 | 1,33% | 50.745.887,00 |
| 13.01.2026 | 23,69 | 23,75 | 23,19 | 23,30 | -1,85% | 40.328.663,00 |
| 12.01.2026 | 23,76 | 23,90 | 23,62 | 23,74 | -1,04% | 40.323.986,00 |
| 09.01.2026 | 24,16 | 24,32 | 23,98 | 23,99 | -0,74% | 30.579.598,00 |
| 08.01.2026 | 23,99 | 24,32 | 23,98 | 24,17 | 0,83% | 40.612.247,00 |
| 07.01.2026 | 24,44 | 24,55 | 23,90 | 23,97 | -1,52% | 42.017.728,00 |
| 06.01.2026 | 24,52 | 24,53 | 23,87 | 24,34 | -1,50% | 56.402.479,00 |
| 05.01.2026 | 24,41 | 24,75 | 24,37 | 24,71 | 0,61% | 48.446.734,00 |
| 02.01.2026 | 24,79 | 24,81 | 24,50 | 24,56 | -1,13% | 28.571.795,00 |
| 31.12.2025 | 24,79 | 24,97 | 24,78 | 24,84 | 0,12% | 22.911.042,00 |
| 30.12.2025 | 24,77 | 24,86 | 24,73 | 24,81 | 0,16% | 20.996.186,00 |
| 29.12.2025 | 24,69 | 24,94 | 24,68 | 24,77 | 0,49% | 30.203.472,00 |
| 26.12.2025 | 24,61 | 24,77 | 24,59 | 24,65 | -0,04% | 15.782.540,00 |
| 24.12.2025 | 24,37 | 24,71 | 24,37 | 24,66 | 0,82% | 13.904.064,00 |
| 23.12.2025 | 24,28 | 24,53 | 24,26 | 24,46 | 0,66% | 20.729.279,00 |
| 22.12.2025 | 24,15 | 24,45 | 24,09 | 24,30 | 0,62% | 27.734.466,00 |
| 19.12.2025 | 24,21 | 24,28 | 24,02 | 24,15 | -0,45% | 84.288.745,00 |
| 18.12.2025 | 24,31 | 24,55 | 24,23 | 24,26 | -0,41% | 30.583.235,00 |
| 17.12.2025 | 24,11 | 24,45 | 24,08 | 24,36 | 1,20% | 38.368.628,00 |
| 16.12.2025 | 24,36 | 24,39 | 24,01 | 24,07 | -0,99% | 34.295.832,00 |
| 15.12.2025 | 24,49 | 24,63 | 24,22 | 24,31 | -1,10% | 36.723.337,00 |
| 12.12.2025 | 24,39 | 24,81 | 24,27 | 24,58 | 1,15% | 34.069.106,00 |
| 11.12.2025 | 24,46 | 24,71 | 24,27 | 24,30 | -0,37% | 38.793.356,00 |
| 10.12.2025 | 24,48 | 24,60 | 24,28 | 24,39 | -0,49% | 48.583.701,00 |
| 09.12.2025 | 24,84 | 24,99 | 24,36 | 24,51 | -1,33% | 41.173.051,00 |
| 08.12.2025 | 25,34 | 25,34 | 24,69 | 24,84 | -1,74% | 40.915.668,00 |
| 05.12.2025 | 25,36 | 25,64 | 25,25 | 25,28 | -0,43% | 27.739.423,00 |
| 04.12.2025 | 25,37 | 25,56 | 25,23 | 25,39 | 0,28% | 32.116.622,00 |
| 03.12.2025 | 25,56 | 25,82 | 25,31 | 25,32 | -0,78% | 27.632.667,00 |
| 02.12.2025 | 25,85 | 25,87 | 25,45 | 25,52 | -1,05% | 29.972.743,00 |
| 01.12.2025 | 25,95 | 25,97 | 25,55 | 25,79 | -0,88% | 34.059.587,00 |
| 28.11.2025 | 25,82 | 26,02 | 25,76 | 26,02 | 0,77% | 16.345.148,00 |
| 26.11.2025 | 25,83 | 26,07 | 25,80 | 25,82 | -0,15% | 27.713.016,00 |
| 25.11.2025 | 25,75 | 26,21 | 25,75 | 25,86 | 0,94% | 43.411.606,00 |
| 24.11.2025 | 25,99 | 26,02 | 25,43 | 25,62 | 0,39% | 62.047.191,00 |
| 20.11.2025 | 25,25 | 25,63 | 25,12 | 25,52 | 0,99% | 42.801.860,00 |
| 19.11.2025 | 25,60 | 25,67 | 25,09 | 25,27 | -1,29% | 33.421.015,00 |
| 18.11.2025 | 25,54 | 25,77 | 25,34 | 25,60 | 0,51% | 41.474.957,00 |
| 17.11.2025 | 25,57 | 25,71 | 25,43 | 25,47 | -1,09% | 34.301.737,00 |
| 13.11.2025 | 25,65 | 25,96 | 25,56 | 25,75 | 0,39% | 48.986.500,00 |
| 12.11.2025 | 25,44 | 25,73 | 25,41 | 25,65 | 1,87% | 44.045.704,00 |
| 11.11.2025 | 24,93 | 25,30 | 24,88 | 25,18 | 1,41% | 40.839.426,00 |
| 10.11.2025 | 24,74 | 24,94 | 24,61 | 24,83 | 0,00% | 52.073.356,00 |
| 07.11.2025 | 24,81 | 25,10 | 24,64 | 24,83 | 0,36% | 61.267.813,00 |
| 06.11.2025 | 24,29 | 24,99 | 24,29 | 24,74 | 0,73% | 71.400.060,00 |
| 05.11.2025 | 24,46 | 24,73 | 24,43 | 24,56 | 0,49% | 61.063.147,00 |