22,480$
-1,53%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 22,80 | 22,99 | 22,46 | 22,48 | -1,53% | 37.569.280,00 |
| 17.12.2024 | 22,80 | 22,98 | 22,67 | 22,83 | -0,04% | 39.604.504,00 |
| 16.12.2024 | 23,71 | 23,81 | 22,61 | 22,84 | -3,34% | 47.577.956,00 |
| 13.12.2024 | 23,37 | 23,67 | 23,26 | 23,63 | 1,16% | 33.672.094,00 |
| 12.12.2024 | 23,58 | 23,74 | 23,36 | 23,36 | -0,51% | 21.977.117,00 |
| 11.12.2024 | 23,43 | 23,54 | 23,14 | 23,48 | -0,13% | 38.307.154,00 |
| 10.12.2024 | 23,41 | 23,66 | 23,11 | 23,51 | 0,60% | 32.738.624,00 |
| 09.12.2024 | 23,90 | 23,99 | 23,34 | 23,37 | -2,14% | 35.512.515,00 |
| 06.12.2024 | 23,83 | 23,90 | 23,56 | 23,88 | 0,21% | 32.149.467,00 |
| 05.12.2024 | 23,61 | 23,89 | 23,58 | 23,83 | 1,27% | 37.628.010,00 |
| 04.12.2024 | 23,67 | 23,83 | 23,37 | 23,53 | -0,88% | 38.395.326,00 |
| 03.12.2024 | 23,41 | 24,03 | 23,38 | 23,74 | 4,58% | 62.512.172,00 |
| 02.12.2024 | 23,15 | 23,16 | 22,64 | 22,70 | -1,99% | 43.008.636,00 |
| 29.11.2024 | 23,27 | 23,31 | 23,01 | 23,16 | -0,47% | 19.672.107,00 |
| 27.11.2024 | 23,20 | 23,38 | 23,01 | 23,27 | 0,78% | 33.206.296,00 |
| 26.11.2024 | 22,94 | 23,11 | 22,87 | 23,09 | -0,04% | 29.881.498,00 |
| 25.11.2024 | 23,15 | 23,32 | 22,95 | 23,10 | -0,35% | 64.590.960,00 |
| 22.11.2024 | 23,05 | 23,29 | 22,94 | 23,18 | 1,53% | 35.498.766,00 |
| 20.11.2024 | 22,80 | 22,90 | 22,74 | 22,83 | 0,44% | 20.089.626,00 |
| 19.11.2024 | 22,88 | 22,92 | 22,68 | 22,73 | -1,13% | 24.234.899,00 |
| 18.11.2024 | 22,79 | 23,20 | 22,78 | 22,99 | 1,37% | 34.053.305,00 |
| 15.11.2024 | 22,24 | 22,75 | 22,20 | 22,68 | 1,93% | 40.123.999,00 |
| 14.11.2024 | 22,30 | 22,46 | 22,22 | 22,25 | -0,22% | 20.590.065,00 |
| 13.11.2024 | 22,17 | 22,39 | 22,06 | 22,30 | 0,68% | 28.936.241,00 |
| 12.11.2024 | 22,21 | 22,29 | 21,79 | 22,15 | -0,72% | 36.219.909,00 |
| 11.11.2024 | 22,28 | 22,48 | 22,25 | 22,31 | -0,13% | 22.991.559,00 |
| 08.11.2024 | 22,05 | 22,43 | 22,05 | 22,34 | 1,36% | 29.472.866,00 |
| 07.11.2024 | 22,39 | 22,39 | 21,96 | 22,04 | -1,25% | 28.990.172,00 |
| 06.11.2024 | 22,11 | 22,39 | 21,97 | 22,32 | 1,22% | 32.178.732,00 |
| 05.11.2024 | 21,90 | 22,17 | 21,83 | 22,05 | 0,59% | 23.736.563,00 |
| 04.11.2024 | 22,14 | 22,25 | 21,79 | 21,92 | -0,90% | 24.295.072,00 |
| 01.11.2024 | 22,53 | 22,73 | 22,07 | 22,12 | -1,86% | 37.146.559,00 |
| 31.10.2024 | 22,06 | 22,60 | 22,03 | 22,54 | 2,36% | 59.439.958,00 |
| 30.10.2024 | 22,13 | 22,26 | 21,90 | 22,02 | -0,72% | 36.016.594,00 |
| 29.10.2024 | 21,99 | 22,36 | 21,92 | 22,18 | 0,32% | 32.671.088,00 |
| 28.10.2024 | 21,92 | 22,15 | 21,82 | 22,11 | 1,28% | 27.721.552,00 |
| 25.10.2024 | 22,30 | 22,41 | 21,81 | 21,83 | -1,67% | 26.013.626,00 |
| 24.10.2024 | 22,40 | 22,48 | 22,06 | 22,20 | -1,29% | 38.711.060,00 |
| 23.10.2024 | 21,24 | 22,58 | 21,05 | 22,49 | 4,60% | 71.755.887,00 |
| 22.10.2024 | 21,25 | 21,62 | 21,05 | 21,50 | -0,74% | 45.381.753,00 |
| 21.10.2024 | 21,88 | 21,97 | 21,65 | 21,66 | -0,87% | 29.303.303,00 |
| 18.10.2024 | 21,73 | 22,06 | 21,63 | 21,85 | 0,55% | 27.243.131,00 |
| 17.10.2024 | 21,56 | 21,77 | 21,53 | 21,73 | 0,09% | 25.421.837,00 |
| 16.10.2024 | 21,52 | 21,76 | 21,48 | 21,71 | 0,93% | 21.477.825,00 |
| 15.10.2024 | 21,39 | 21,61 | 21,23 | 21,51 | 1,18% | 35.832.515,00 |
| 14.10.2024 | 21,36 | 21,41 | 21,26 | 21,26 | -0,51% | 33.488.386,00 |
| 11.10.2024 | 21,30 | 21,45 | 21,22 | 21,37 | 0,71% | 25.140.859,00 |
| 10.10.2024 | 21,60 | 21,68 | 21,21 | 21,22 | -3,24% | 28.586.236,00 |
| 09.10.2024 | 21,87 | 22,00 | 21,79 | 21,93 | 0,32% | 25.337.966,00 |
| 08.10.2024 | 21,92 | 21,98 | 21,72 | 21,86 | 0,37% | 22.648.360,00 |
| 07.10.2024 | 21,91 | 21,91 | 21,67 | 21,78 | -0,59% | 23.001.147,00 |
| 04.10.2024 | 21,70 | 21,98 | 21,48 | 21,91 | -0,63% | 24.519.234,00 |
| 03.10.2024 | 22,13 | 22,23 | 21,97 | 22,05 | -0,63% | 28.460.387,00 |
| 02.10.2024 | 22,05 | 22,24 | 22,00 | 22,19 | 0,27% | 25.202.625,00 |
| 01.10.2024 | 21,93 | 22,15 | 21,84 | 22,13 | 0,59% | 32.264.465,00 |
| 30.09.2024 | 22,00 | 22,07 | 21,67 | 22,00 | 0,46% | 26.028.843,00 |
| 27.09.2024 | 21,72 | 21,94 | 21,68 | 21,90 | 1,15% | 23.096.263,00 |
| 26.09.2024 | 21,49 | 21,76 | 21,43 | 21,65 | 0,42% | 25.239.967,00 |
| 25.09.2024 | 21,62 | 21,74 | 21,52 | 21,56 | -0,14% | 28.205.139,00 |
| 24.09.2024 | 21,38 | 21,66 | 21,31 | 21,59 | 0,47% | 25.862.839,00 |
| 23.09.2024 | 21,54 | 21,60 | 21,36 | 21,49 | -0,23% | 25.336.408,00 |
| 20.09.2024 | 21,30 | 21,62 | 21,23 | 21,54 | 0,84% | 91.882.756,00 |
| 19.09.2024 | 21,65 | 21,70 | 21,18 | 21,36 | -1,70% | 40.476.346,00 |
| 18.09.2024 | 21,84 | 22,00 | 21,64 | 21,73 | -0,23% | 27.507.293,00 |
| 17.09.2024 | 22,07 | 22,10 | 21,71 | 21,78 | -2,20% | 29.137.124,00 |
| 16.09.2024 | 21,84 | 22,34 | 21,79 | 22,27 | 2,91% | 53.653.830,00 |
| 13.09.2024 | 21,57 | 21,67 | 21,44 | 21,64 | 0,23% | 31.386.901,00 |
| 12.09.2024 | 21,33 | 21,64 | 21,17 | 21,59 | 0,65% | 34.100.753,00 |
| 11.09.2024 | 21,62 | 21,62 | 21,24 | 21,45 | -1,20% | 36.499.011,00 |
| 10.09.2024 | 21,45 | 21,86 | 21,33 | 21,71 | 0,98% | 60.839.052,00 |
| 09.09.2024 | 20,96 | 21,60 | 20,93 | 21,50 | 2,53% | 58.005.590,00 |
| 06.09.2024 | 20,65 | 21,00 | 20,65 | 20,97 | 1,55% | 53.003.635,00 |
| 05.09.2024 | 20,71 | 20,83 | 20,52 | 20,65 | 0,39% | 44.115.330,00 |
| 04.09.2024 | 20,49 | 20,87 | 20,25 | 20,57 | 0,69% | 57.480.219,00 |
| 03.09.2024 | 19,93 | 20,45 | 19,92 | 20,43 | 2,66% | 49.358.179,00 |
| 30.08.2024 | 19,76 | 19,91 | 19,70 | 19,90 | 0,71% | 29.362.657,00 |
| 29.08.2024 | 19,80 | 19,85 | 19,62 | 19,76 | -0,30% | 20.581.524,00 |
| 28.08.2024 | 19,68 | 19,91 | 19,67 | 19,82 | 0,87% | 20.381.042,00 |
| 27.08.2024 | 19,74 | 19,80 | 19,60 | 19,65 | -0,56% | 20.140.865,00 |
| 26.08.2024 | 19,76 | 19,94 | 19,70 | 19,76 | 0,15% | 22.273.772,00 |
| 23.08.2024 | 19,54 | 19,76 | 19,51 | 19,73 | 1,13% | 21.109.052,00 |
| 22.08.2024 | 19,56 | 19,58 | 19,40 | 19,51 | -0,15% | 17.492.488,00 |
| 21.08.2024 | 19,52 | 19,59 | 19,42 | 19,54 | 0,26% | 19.892.193,00 |
| 20.08.2024 | 19,46 | 19,58 | 19,39 | 19,49 | 0,00% | 19.694.477,00 |
| 19.08.2024 | 19,35 | 19,51 | 19,34 | 19,49 | 0,78% | 20.070.389,00 |
| 16.08.2024 | 19,12 | 19,36 | 19,08 | 19,34 | 1,31% | 24.339.049,00 |
| 15.08.2024 | 19,55 | 19,58 | 18,97 | 19,09 | -2,75% | 42.237.204,00 |
| 14.08.2024 | 19,48 | 19,66 | 19,42 | 19,63 | 0,56% | 19.033.654,00 |
| 13.08.2024 | 19,42 | 19,56 | 19,36 | 19,52 | 0,46% | 21.199.396,00 |
| 12.08.2024 | 19,54 | 19,56 | 19,30 | 19,43 | -0,31% | 22.393.825,00 |
| 09.08.2024 | 19,39 | 19,60 | 19,27 | 19,49 | 0,46% | 21.504.551,00 |
| 08.08.2024 | 19,26 | 19,48 | 19,21 | 19,40 | 0,78% | 24.921.570,00 |
| 07.08.2024 | 19,20 | 19,52 | 19,10 | 19,25 | 0,31% | 29.281.842,00 |
| 06.08.2024 | 18,89 | 19,30 | 18,86 | 19,19 | 1,48% | 31.931.094,00 |
| 05.08.2024 | 18,80 | 19,12 | 18,64 | 18,91 | -2,37% | 49.451.909,00 |
| 02.08.2024 | 19,64 | 19,99 | 19,19 | 19,37 | -0,51% | 44.264.772,00 |
| 01.08.2024 | 19,31 | 19,63 | 19,13 | 19,47 | 1,14% | 43.145.974,00 |
| 31.07.2024 | 18,90 | 19,32 | 18,88 | 19,25 | 1,42% | 38.594.347,00 |
| 30.07.2024 | 18,95 | 19,03 | 18,84 | 18,98 | 0,42% | 26.866.389,00 |
| 29.07.2024 | 19,00 | 19,02 | 18,82 | 18,90 | -0,58% | 26.905.841,00 |