28,280$
0,28%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 28,16 | 28,35 | 28,03 | 28,28 | 0,28% | 25.916.994,00 |
| 23.06.2025 | 27,80 | 28,30 | 27,80 | 28,20 | 1,55% | 32.726.785,00 |
| 20.06.2025 | 27,68 | 28,11 | 27,62 | 27,77 | 0,40% | 51.424.238,00 |
| 18.06.2025 | 27,76 | 27,83 | 27,59 | 27,66 | 0,04% | 27.985.482,00 |
| 17.06.2025 | 27,85 | 27,97 | 27,59 | 27,65 | -1,14% | 34.830.294,00 |
| 16.06.2025 | 28,15 | 28,39 | 27,78 | 27,97 | -0,78% | 32.681.580,00 |
| 13.06.2025 | 28,23 | 28,34 | 28,11 | 28,19 | -0,28% | 22.135.973,00 |
| 12.06.2025 | 28,46 | 28,47 | 28,12 | 28,27 | -0,25% | 22.929.666,00 |
| 11.06.2025 | 28,48 | 28,61 | 28,25 | 28,34 | -0,28% | 31.076.677,00 |
| 10.06.2025 | 27,91 | 28,61 | 27,85 | 28,42 | 2,01% | 39.266.353,00 |
| 09.06.2025 | 27,83 | 28,08 | 27,83 | 27,86 | -0,78% | 23.317.926,00 |
| 06.06.2025 | 27,77 | 28,10 | 27,77 | 28,08 | 1,15% | 22.383.170,00 |
| 05.06.2025 | 27,43 | 27,85 | 27,33 | 27,76 | 1,46% | 29.151.834,00 |
| 04.06.2025 | 27,96 | 27,97 | 27,22 | 27,36 | -2,15% | 33.759.454,00 |
| 03.06.2025 | 27,89 | 28,13 | 27,65 | 27,96 | 0,11% | 26.020.524,00 |
| 02.06.2025 | 27,65 | 27,96 | 27,60 | 27,93 | 0,47% | 26.891.802,00 |
| 30.05.2025 | 27,39 | 27,80 | 27,35 | 27,80 | 1,53% | 47.631.577,00 |
| 29.05.2025 | 27,48 | 27,51 | 27,27 | 27,38 | -0,44% | 27.161.865,00 |
| 28.05.2025 | 27,38 | 27,62 | 27,31 | 27,50 | 0,40% | 32.222.899,00 |
| 27.05.2025 | 27,36 | 27,63 | 27,32 | 27,39 | -0,11% | 31.554.007,00 |
| 23.05.2025 | 27,48 | 27,53 | 27,16 | 27,42 | 0,70% | 31.766.316,00 |
| 22.05.2025 | 27,58 | 27,71 | 27,21 | 27,23 | -0,87% | 25.799.073,00 |
| 21.05.2025 | 27,68 | 27,77 | 27,41 | 27,47 | -1,12% | 29.629.092,00 |
| 20.05.2025 | 28,05 | 28,26 | 27,75 | 27,78 | -0,86% | 24.944.059,00 |
| 19.05.2025 | 27,76 | 28,04 | 27,71 | 28,02 | 1,08% | 30.968.245,00 |
| 16.05.2025 | 27,37 | 27,77 | 27,12 | 27,72 | 1,43% | 30.755.653,00 |
| 15.05.2025 | 26,60 | 27,40 | 26,60 | 27,33 | 3,37% | 35.111.966,00 |
| 14.05.2025 | 26,43 | 26,59 | 26,30 | 26,44 | -0,04% | 31.454.368,00 |
| 13.05.2025 | 27,05 | 27,13 | 26,31 | 26,45 | -2,07% | 58.264.003,00 |
| 12.05.2025 | 27,09 | 27,30 | 26,67 | 27,01 | -2,98% | 56.394.992,00 |
| 09.05.2025 | 27,56 | 28,02 | 27,43 | 27,84 | 1,35% | 27.164.127,00 |
| 08.05.2025 | 28,00 | 28,04 | 27,45 | 27,47 | -2,24% | 28.805.083,00 |
| 07.05.2025 | 28,04 | 28,40 | 27,95 | 28,10 | -0,21% | 28.094.185,00 |
| 06.05.2025 | 27,54 | 28,24 | 27,50 | 28,16 | 2,36% | 32.318.955,00 |
| 05.05.2025 | 27,56 | 27,69 | 27,16 | 27,51 | -0,36% | 21.289.767,00 |
| 02.05.2025 | 27,60 | 27,78 | 27,36 | 27,61 | -0,11% | 22.733.623,00 |
| 01.05.2025 | 27,50 | 27,78 | 27,27 | 27,64 | -0,22% | 37.170.838,00 |
| 30.04.2025 | 27,60 | 27,89 | 27,32 | 27,70 | 1,47% | 38.765.322,00 |
| 29.04.2025 | 27,10 | 27,44 | 27,05 | 27,30 | 0,15% | 24.882.117,00 |
| 28.04.2025 | 26,90 | 27,27 | 26,80 | 27,26 | 1,68% | 24.015.701,00 |
| 25.04.2025 | 27,46 | 27,52 | 26,63 | 26,81 | -2,62% | 37.010.526,00 |
| 24.04.2025 | 27,17 | 27,83 | 27,14 | 27,53 | 1,25% | 42.505.054,00 |
| 23.04.2025 | 26,54 | 27,32 | 26,12 | 27,19 | 0,85% | 43.195.180,00 |
| 22.04.2025 | 26,00 | 27,36 | 25,98 | 26,96 | 2,39% | 50.713.572,00 |
| 21.04.2025 | 27,16 | 27,28 | 26,16 | 26,33 | -3,02% | 45.507.780,00 |
| 17.04.2025 | 27,18 | 27,49 | 27,01 | 27,15 | 0,48% | 24.870.252,00 |
| 16.04.2025 | 27,74 | 27,78 | 26,94 | 27,02 | -1,75% | 27.630.559,00 |
| 15.04.2025 | 27,50 | 27,63 | 27,26 | 27,50 | 1,10% | 25.693.844,00 |
| 14.04.2025 | 26,63 | 27,35 | 26,58 | 27,20 | 1,53% | 27.009.027,00 |
| 11.04.2025 | 26,58 | 26,90 | 26,37 | 26,79 | 1,52% | 31.773.375,00 |
| 10.04.2025 | 26,24 | 26,76 | 25,90 | 26,39 | -0,30% | 51.432.951,00 |
| 09.04.2025 | 26,09 | 26,86 | 25,20 | 26,47 | 0,30% | 77.628.111,00 |
| 08.04.2025 | 27,01 | 27,19 | 26,03 | 26,39 | -1,64% | 55.627.352,00 |
| 07.04.2025 | 25,18 | 27,23 | 25,10 | 26,83 | 0,71% | 74.823.078,00 |
| 04.04.2025 | 28,00 | 28,43 | 26,53 | 26,64 | -6,85% | 61.246.339,00 |
| 03.04.2025 | 28,54 | 29,03 | 28,45 | 28,60 | 1,63% | 48.853.973,00 |
| 02.04.2025 | 28,41 | 28,59 | 28,01 | 28,14 | -1,19% | 41.350.702,00 |
| 01.04.2025 | 28,40 | 28,61 | 28,22 | 28,48 | 0,71% | 43.436.113,00 |
| 31.03.2025 | 28,26 | 28,56 | 28,21 | 28,28 | 0,35% | 50.101.650,00 |
| 28.03.2025 | 28,35 | 28,51 | 28,06 | 28,18 | -0,07% | 35.037.535,00 |
| 27.03.2025 | 27,77 | 28,42 | 27,64 | 28,20 | 1,99% | 42.835.393,00 |
| 26.03.2025 | 27,41 | 27,84 | 27,36 | 27,65 | 1,24% | 42.506.985,00 |
| 25.03.2025 | 26,97 | 27,56 | 26,97 | 27,31 | 1,30% | 42.168.421,00 |
| 24.03.2025 | 26,86 | 27,22 | 26,84 | 26,96 | -0,22% | 26.783.847,00 |
| 21.03.2025 | 26,81 | 27,21 | 26,64 | 27,02 | 0,86% | 91.088.890,00 |
| 20.03.2025 | 26,90 | 26,93 | 26,68 | 26,79 | -0,19% | 27.189.525,00 |
| 19.03.2025 | 26,65 | 26,94 | 26,45 | 26,84 | 0,86% | 30.112.851,00 |
| 18.03.2025 | 26,80 | 26,98 | 26,56 | 26,61 | -0,82% | 30.336.150,00 |
| 17.03.2025 | 26,57 | 26,93 | 26,25 | 26,83 | 0,94% | 45.446.393,00 |
| 14.03.2025 | 25,80 | 26,65 | 25,75 | 26,58 | 1,88% | 37.447.032,00 |
| 13.03.2025 | 25,79 | 26,46 | 25,76 | 26,09 | 1,44% | 37.565.328,00 |
| 12.03.2025 | 25,63 | 25,86 | 24,89 | 25,72 | -1,11% | 62.059.970,00 |
| 11.03.2025 | 26,47 | 26,83 | 25,59 | 26,01 | -4,66% | 74.396.328,00 |
| 10.03.2025 | 27,11 | 27,46 | 26,68 | 27,28 | 0,59% | 57.495.993,00 |
| 07.03.2025 | 26,67 | 27,21 | 26,60 | 27,12 | 1,46% | 35.143.792,00 |
| 06.03.2025 | 26,22 | 26,79 | 26,06 | 26,73 | 2,10% | 31.781.720,00 |
| 05.03.2025 | 26,07 | 26,39 | 25,83 | 26,18 | -0,15% | 41.859.496,00 |
| 04.03.2025 | 27,80 | 27,97 | 26,12 | 26,22 | -5,41% | 88.952.462,00 |
| 03.03.2025 | 27,27 | 27,86 | 27,19 | 27,72 | 1,13% | 44.286.223,00 |
| 28.02.2025 | 27,00 | 27,49 | 27,00 | 27,41 | 1,90% | 58.879.432,00 |
| 27.02.2025 | 26,64 | 26,97 | 26,57 | 26,90 | 1,24% | 32.727.396,00 |
| 26.02.2025 | 26,56 | 26,83 | 26,43 | 26,57 | -0,30% | 39.282.124,00 |
| 25.02.2025 | 26,87 | 27,16 | 26,26 | 26,65 | -0,34% | 52.417.407,00 |
| 24.02.2025 | 26,62 | 27,13 | 26,60 | 26,74 | 0,45% | 53.326.515,00 |
| 21.02.2025 | 26,08 | 26,72 | 25,97 | 26,62 | 1,80% | 57.923.115,00 |
| 20.02.2025 | 26,20 | 26,28 | 25,94 | 26,15 | -0,34% | 32.730.997,00 |
| 19.02.2025 | 26,22 | 26,35 | 26,07 | 26,24 | 0,65% | 30.119.951,00 |
| 18.02.2025 | 25,71 | 26,18 | 25,71 | 26,07 | 0,77% | 50.874.416,00 |
| 14.02.2025 | 25,67 | 25,93 | 25,60 | 25,87 | 0,94% | 31.687.786,00 |
| 13.02.2025 | 25,47 | 25,74 | 25,36 | 25,63 | 1,06% | 35.077.652,00 |
| 12.02.2025 | 25,15 | 25,38 | 25,06 | 25,36 | 0,83% | 38.935.257,00 |
| 11.02.2025 | 24,90 | 25,18 | 24,80 | 25,15 | 1,17% | 34.960.216,00 |
| 10.02.2025 | 24,61 | 24,94 | 24,60 | 24,86 | 1,30% | 30.712.557,00 |
| 07.02.2025 | 24,45 | 24,73 | 24,25 | 24,54 | 0,37% | 25.594.547,00 |
| 06.02.2025 | 24,50 | 24,56 | 24,30 | 24,45 | -0,08% | 24.500.207,00 |
| 05.02.2025 | 24,46 | 24,58 | 24,28 | 24,47 | 0,91% | 29.434.422,00 |
| 04.02.2025 | 24,21 | 24,43 | 24,07 | 24,25 | 0,00% | 30.328.447,00 |
| 03.02.2025 | 23,69 | 24,43 | 23,67 | 24,25 | 2,19% | 59.283.543,00 |
| 31.01.2025 | 24,01 | 24,14 | 23,66 | 23,73 | -1,21% | 40.317.954,00 |
| 30.01.2025 | 24,17 | 24,23 | 23,78 | 24,02 | -0,87% | 45.558.121,00 |