25,820$
-0,15%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2025 | 24,47 | 24,56 | 24,29 | 24,44 | -0,37% | 74.436.201,00 |
| 03.11.2025 | 24,64 | 24,64 | 24,08 | 24,53 | -0,89% | 87.733.893,00 |
| 31.10.2025 | 24,63 | 24,99 | 24,51 | 24,75 | 0,28% | 89.177.398,00 |
| 30.10.2025 | 25,00 | 25,18 | 24,62 | 24,68 | -1,83% | 81.562.285,00 |
| 29.10.2025 | 26,12 | 26,21 | 24,99 | 25,14 | -2,18% | 102.146.189,00 |
| 28.10.2025 | 25,41 | 25,78 | 25,31 | 25,70 | 0,67% | 77.206.931,00 |
| 27.10.2025 | 25,08 | 25,57 | 24,97 | 25,53 | 1,55% | 86.184.109,00 |
| 24.10.2025 | 24,64 | 25,19 | 24,57 | 25,14 | 2,11% | 80.310.096,00 |
| 23.10.2025 | 25,68 | 25,75 | 24,49 | 24,62 | -3,64% | 106.001.540,00 |
| 22.10.2025 | 24,98 | 25,83 | 24,32 | 25,55 | -1,92% | 94.707.916,00 |
| 21.10.2025 | 26,15 | 26,23 | 25,90 | 26,05 | -0,19% | 99.890.117,00 |
| 20.10.2025 | 26,34 | 26,44 | 25,83 | 26,10 | -0,91% | 65.721.647,00 |
| 17.10.2025 | 26,39 | 26,48 | 26,20 | 26,34 | 0,53% | 59.858.520,00 |
| 16.10.2025 | 26,10 | 26,39 | 26,05 | 26,20 | 0,50% | 42.847.756,00 |
| 15.10.2025 | 26,05 | 26,19 | 25,94 | 26,07 | -0,23% | 33.992.969,00 |
| 14.10.2025 | 25,58 | 26,15 | 25,58 | 26,13 | 2,11% | 39.081.486,00 |
| 13.10.2025 | 25,68 | 25,85 | 25,35 | 25,59 | -1,08% | 35.539.133,00 |
| 10.10.2025 | 25,84 | 26,24 | 25,71 | 25,87 | -0,88% | 35.105.246,00 |
| 09.10.2025 | 26,25 | 26,48 | 26,09 | 26,10 | -0,57% | 32.162.517,00 |
| 08.10.2025 | 26,23 | 26,35 | 26,02 | 26,25 | 0,34% | 36.713.372,00 |
| 07.10.2025 | 25,92 | 26,30 | 25,85 | 26,16 | 1,12% | 43.034.343,00 |
| 06.10.2025 | 26,54 | 26,72 | 25,84 | 25,87 | -4,22% | 61.200.248,00 |
| 02.10.2025 | 27,40 | 27,43 | 26,88 | 27,01 | -1,96% | 39.503.372,00 |
| 01.10.2025 | 28,05 | 28,16 | 27,52 | 27,55 | -2,44% | 36.290.951,00 |
| 30.09.2025 | 28,14 | 28,35 | 28,05 | 28,24 | 0,61% | 33.756.369,00 |
| 29.09.2025 | 28,25 | 28,34 | 27,88 | 28,07 | -0,85% | 27.474.086,00 |
| 26.09.2025 | 28,38 | 28,57 | 28,25 | 28,31 | 0,04% | 24.893.457,00 |
| 25.09.2025 | 28,50 | 28,75 | 28,29 | 28,30 | -0,07% | 24.984.090,00 |
| 24.09.2025 | 28,69 | 28,75 | 28,17 | 28,32 | -1,63% | 28.364.014,00 |
| 23.09.2025 | 28,91 | 29,01 | 28,56 | 28,79 | -0,45% | 28.708.254,00 |
| 22.09.2025 | 28,94 | 29,07 | 28,74 | 28,92 | -0,31% | 24.644.288,00 |
| 19.09.2025 | 29,26 | 29,31 | 28,93 | 29,01 | -0,65% | 61.336.489,00 |
| 18.09.2025 | 29,35 | 29,47 | 29,14 | 29,20 | -1,15% | 29.645.787,00 |
| 17.09.2025 | 29,33 | 29,58 | 29,25 | 29,54 | 0,72% | 24.785.616,00 |
| 16.09.2025 | 29,62 | 29,65 | 29,21 | 29,33 | -0,98% | 28.043.488,00 |
| 15.09.2025 | 29,61 | 29,79 | 29,50 | 29,62 | 0,17% | 30.920.961,00 |
| 12.09.2025 | 29,42 | 29,60 | 29,30 | 29,57 | 0,27% | 22.781.104,00 |
| 11.09.2025 | 29,29 | 29,50 | 29,12 | 29,49 | 0,99% | 23.491.479,00 |
| 10.09.2025 | 29,25 | 29,44 | 28,90 | 29,20 | -0,75% | 25.139.106,00 |
| 09.09.2025 | 28,90 | 29,58 | 28,83 | 29,42 | 1,80% | 34.544.174,00 |
| 08.09.2025 | 28,50 | 29,14 | 28,28 | 28,90 | -2,33% | 40.172.176,00 |
| 05.09.2025 | 29,58 | 29,79 | 29,42 | 29,59 | 0,03% | 24.243.647,00 |
| 04.09.2025 | 29,18 | 29,70 | 29,03 | 29,58 | 1,86% | 30.911.025,00 |
| 03.09.2025 | 29,01 | 29,08 | 28,45 | 29,04 | -0,14% | 27.233.958,00 |
| 02.09.2025 | 29,30 | 29,40 | 29,00 | 29,08 | -0,72% | 31.148.140,00 |
| 29.08.2025 | 29,02 | 29,33 | 28,95 | 29,29 | 1,21% | 26.562.388,00 |
| 28.08.2025 | 29,02 | 29,02 | 28,75 | 28,94 | -0,41% | 23.027.873,00 |
| 27.08.2025 | 28,50 | 29,08 | 28,50 | 29,06 | 1,75% | 27.870.466,00 |
| 26.08.2025 | 28,83 | 28,96 | 28,21 | 28,56 | -0,63% | 49.085.733,00 |
| 25.08.2025 | 28,77 | 28,98 | 28,72 | 28,74 | -0,10% | 19.168.538,00 |
| 22.08.2025 | 29,47 | 29,65 | 28,68 | 28,77 | -2,28% | 33.297.876,00 |
| 21.08.2025 | 29,25 | 29,56 | 29,21 | 29,44 | 0,55% | 30.694.717,00 |
| 20.08.2025 | 29,10 | 29,38 | 29,02 | 29,28 | 1,04% | 34.529.077,00 |
| 19.08.2025 | 28,87 | 29,16 | 28,80 | 28,98 | 0,21% | 18.463.850,00 |
| 18.08.2025 | 28,98 | 29,15 | 28,87 | 28,92 | 0,17% | 20.413.479,00 |
| 15.08.2025 | 28,74 | 29,08 | 28,65 | 28,87 | 0,42% | 36.881.693,00 |
| 14.08.2025 | 28,55 | 28,77 | 28,41 | 28,75 | 1,23% | 24.444.649,00 |
| 13.08.2025 | 28,50 | 28,59 | 28,36 | 28,40 | -0,28% | 26.288.084,00 |
| 12.08.2025 | 28,14 | 28,70 | 28,14 | 28,48 | 1,21% | 30.361.720,00 |
| 11.08.2025 | 28,18 | 28,28 | 28,08 | 28,14 | 0,21% | 20.126.640,00 |
| 08.08.2025 | 28,07 | 28,25 | 28,03 | 28,08 | 0,07% | 23.543.269,00 |
| 07.08.2025 | 27,45 | 28,11 | 27,29 | 28,06 | 2,07% | 35.099.263,00 |
| 06.08.2025 | 27,94 | 28,06 | 27,45 | 27,49 | -1,01% | 38.911.929,00 |
| 05.08.2025 | 27,72 | 27,97 | 27,67 | 27,77 | 0,33% | 22.214.756,00 |
| 04.08.2025 | 27,79 | 27,92 | 27,57 | 27,68 | -0,25% | 28.686.323,00 |
| 01.08.2025 | 27,64 | 27,93 | 27,34 | 27,75 | 1,24% | 38.458.413,00 |
| 31.07.2025 | 27,35 | 27,72 | 27,31 | 27,41 | -0,33% | 33.809.676,00 |
| 30.07.2025 | 27,34 | 27,71 | 27,24 | 27,50 | 0,33% | 30.028.002,00 |
| 29.07.2025 | 27,63 | 27,93 | 27,32 | 27,41 | -0,69% | 32.973.615,00 |
| 28.07.2025 | 27,93 | 27,93 | 27,54 | 27,60 | -1,43% | 29.094.813,00 |
| 25.07.2025 | 27,90 | 28,35 | 27,75 | 28,00 | 0,29% | 33.827.473,00 |
| 24.07.2025 | 27,77 | 28,17 | 27,69 | 27,92 | 0,61% | 47.044.837,00 |
| 23.07.2025 | 26,17 | 27,75 | 25,85 | 27,75 | 1,20% | 64.885.496,00 |
| 22.07.2025 | 27,45 | 27,76 | 27,22 | 27,42 | 0,15% | 34.985.147,00 |
| 21.07.2025 | 27,46 | 27,72 | 27,25 | 27,38 | 1,63% | 36.060.735,00 |
| 18.07.2025 | 26,97 | 27,04 | 26,80 | 26,94 | -0,19% | 27.114.244,00 |
| 17.07.2025 | 26,80 | 27,05 | 26,77 | 26,99 | 0,15% | 24.439.927,00 |
| 16.07.2025 | 27,02 | 27,11 | 26,88 | 26,95 | -0,26% | 21.884.849,00 |
| 15.07.2025 | 26,93 | 27,12 | 26,79 | 27,02 | -0,52% | 32.018.657,00 |
| 14.07.2025 | 27,02 | 27,51 | 27,02 | 27,16 | 0,70% | 30.619.728,00 |
| 11.07.2025 | 27,55 | 27,55 | 26,62 | 26,97 | -2,35% | 42.361.538,00 |
| 10.07.2025 | 27,76 | 27,82 | 27,48 | 27,62 | -1,71% | 24.904.936,00 |
| 09.07.2025 | 28,33 | 28,38 | 27,96 | 28,10 | -0,67% | 34.110.892,00 |
| 08.07.2025 | 28,24 | 28,46 | 28,08 | 28,29 | -0,42% | 24.918.948,00 |
| 07.07.2025 | 28,42 | 28,47 | 28,22 | 28,41 | 0,18% | 21.314.881,00 |
| 03.07.2025 | 28,29 | 28,41 | 28,13 | 28,36 | 0,18% | 21.085.177,00 |