26,620$
1,80%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2025 | 24,71 | 24,98 | 24,20 | 24,23 | -0,70% | 33.803.919,00 |
| 28.01.2025 | 24,06 | 24,58 | 23,92 | 24,40 | 1,08% | 54.258.148,00 |
| 27.01.2025 | 23,50 | 24,37 | 23,35 | 24,14 | 6,25% | 91.993.087,00 |
| 24.01.2025 | 22,55 | 22,79 | 22,54 | 22,72 | 0,84% | 43.623.167,00 |
| 23.01.2025 | 22,34 | 22,66 | 22,22 | 22,53 | 0,94% | 31.543.756,00 |
| 22.01.2025 | 22,38 | 22,48 | 22,02 | 22,32 | -0,76% | 31.576.817,00 |
| 21.01.2025 | 22,21 | 22,54 | 22,21 | 22,49 | 0,90% | 34.823.749,00 |
| 17.01.2025 | 22,09 | 22,37 | 21,98 | 22,29 | 1,23% | 33.638.001,00 |
| 16.01.2025 | 22,00 | 22,13 | 21,84 | 22,02 | 0,50% | 25.447.355,00 |
| 15.01.2025 | 21,98 | 22,09 | 21,88 | 21,91 | 0,50% | 44.599.330,00 |
| 14.01.2025 | 21,52 | 21,82 | 21,38 | 21,80 | 1,11% | 23.783.724,00 |
| 13.01.2025 | 21,63 | 21,68 | 21,40 | 21,56 | -0,60% | 29.808.079,00 |
| 10.01.2025 | 21,88 | 22,04 | 21,49 | 21,69 | -2,21% | 41.365.619,00 |
| 08.01.2025 | 22,13 | 22,25 | 21,66 | 22,18 | -0,09% | 35.517.848,00 |
| 07.01.2025 | 22,54 | 22,65 | 22,16 | 22,20 | -1,77% | 37.090.114,00 |
| 06.01.2025 | 22,76 | 22,77 | 22,53 | 22,60 | -0,31% | 34.393.240,00 |
| 03.01.2025 | 22,90 | 22,96 | 22,65 | 22,67 | -0,70% | 25.108.178,00 |
| 02.01.2025 | 22,83 | 23,17 | 22,80 | 22,83 | 0,26% | 26.807.209,00 |
| 31.12.2024 | 22,62 | 22,85 | 22,60 | 22,77 | 0,71% | 22.342.840,00 |
| 30.12.2024 | 22,78 | 22,78 | 22,44 | 22,61 | -1,09% | 25.133.043,00 |
| 27.12.2024 | 22,88 | 23,07 | 22,82 | 22,86 | -0,44% | 18.333.369,00 |
| 26.12.2024 | 22,93 | 23,15 | 22,88 | 22,96 | 0,04% | 15.568.584,00 |
| 24.12.2024 | 22,84 | 22,99 | 22,76 | 22,95 | 0,48% | 9.605.933,00 |
| 23.12.2024 | 22,67 | 22,87 | 22,59 | 22,84 | 0,40% | 24.401.861,00 |
| 20.12.2024 | 22,58 | 22,75 | 22,52 | 22,75 | 0,80% | 92.713.749,00 |
| 19.12.2024 | 22,51 | 22,68 | 22,41 | 22,57 | 0,40% | 43.135.582,00 |
| 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 |