24,183€
-0,95%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 24,49 | 24,60 | 24,11 | 24,12 | -1,21% | 24.005,00 |
| 02.04.2026 | 24,58 | 24,70 | 24,32 | 24,42 | -0,18% | 20.820,00 |
| 01.04.2026 | 25,07 | 25,07 | 24,24 | 24,46 | -2,12% | 11.920,00 |
| 31.03.2026 | 25,28 | 25,28 | 24,76 | 24,99 | -0,52% | 18.335,00 |
| 30.03.2026 | 25,11 | 25,52 | 25,08 | 25,12 | -0,20% | 27.129,00 |
| 27.03.2026 | 25,16 | 25,41 | 25,04 | 25,17 | 0,46% | 19.986,00 |
| 26.03.2026 | 24,81 | 25,28 | 24,78 | 25,06 | 0,68% | 13.426,00 |
| 25.03.2026 | 24,93 | 25,15 | 24,80 | 24,89 | -0,34% | 12.539,00 |
| 24.03.2026 | 24,76 | 25,34 | 24,73 | 24,97 | 0,97% | 65.449,00 |
| 23.03.2026 | 24,43 | 24,85 | 24,12 | 24,73 | 1,06% | 26.381,00 |
| 20.03.2026 | 23,85 | 24,80 | 23,85 | 24,47 | 1,92% | 38.367,00 |
| 19.03.2026 | 23,86 | 24,25 | 23,70 | 24,01 | 0,69% | 17.197,00 |
| 18.03.2026 | 24,16 | 24,29 | 23,80 | 23,85 | -1,18% | 14.258,00 |
| 17.03.2026 | 24,06 | 24,28 | 23,97 | 24,13 | 0,40% | 16.030,00 |
| 16.03.2026 | 24,37 | 24,40 | 23,93 | 24,04 | -0,80% | 16.984,00 |
| 13.03.2026 | 23,74 | 24,30 | 23,74 | 24,23 | 1,89% | 6.462,00 |
| 12.03.2026 | 23,39 | 23,78 | 23,18 | 23,78 | 1,36% | 10.548,00 |
| 11.03.2026 | 23,79 | 24,04 | 23,24 | 23,46 | -1,82% | 17.971,00 |
| 10.03.2026 | 23,64 | 23,91 | 23,43 | 23,90 | 0,82% | 14.735,00 |
| 09.03.2026 | 24,53 | 24,76 | 23,70 | 23,70 | -4,13% | 26.783,00 |
| 06.03.2026 | 24,88 | 25,04 | 24,49 | 24,72 | -1,12% | 21.480,00 |
| 05.03.2026 | 24,81 | 25,03 | 24,74 | 25,00 | 0,36% | 25.904,00 |
| 04.03.2026 | 24,48 | 24,91 | 24,32 | 24,91 | 0,73% | 62.722,00 |
| 03.03.2026 | 24,00 | 24,75 | 23,70 | 24,73 | 3,21% | 29.404,00 |
| 02.03.2026 | 23,68 | 24,13 | 23,61 | 23,96 | 1,83% | 27.449,00 |
| 27.02.2026 | 23,27 | 23,65 | 23,12 | 23,53 | 1,20% | 14.458,00 |
| 26.02.2026 | 23,50 | 23,67 | 23,23 | 23,25 | -1,48% | 10.870,00 |
| 25.02.2026 | 23,95 | 24,06 | 23,48 | 23,60 | -1,91% | 10.055,00 |
| 24.02.2026 | 23,90 | 24,41 | 23,90 | 24,06 | -0,62% | 8.869,00 |
| 23.02.2026 | 23,52 | 24,38 | 23,52 | 24,21 | 2,09% | 11.741,00 |
| 20.02.2026 | 23,83 | 23,83 | 23,36 | 23,72 | 0,44% | 16.751,00 |
| 19.02.2026 | 23,57 | 24,09 | 23,51 | 23,61 | -0,19% | 16.264,00 |
| 18.02.2026 | 24,17 | 24,29 | 23,64 | 23,66 | -2,67% | 18.769,00 |
| 17.02.2026 | 24,11 | 24,55 | 24,07 | 24,31 | 0,77% | 18.444,00 |
| 16.02.2026 | 24,14 | 24,24 | 24,09 | 24,12 | -0,23% | 15.475,00 |
| 13.02.2026 | 24,20 | 24,30 | 23,98 | 24,18 | -1,57% | 41.431,00 |
| 12.02.2026 | 23,93 | 24,65 | 23,87 | 24,56 | 2,16% | 36.772,00 |
| 11.02.2026 | 23,06 | 24,06 | 22,92 | 24,04 | 4,23% | 51.770,00 |
| 10.02.2026 | 22,61 | 23,18 | 22,61 | 23,07 | 1,56% | 13.627,00 |
| 09.02.2026 | 22,84 | 22,90 | 22,55 | 22,71 | -1,11% | 18.969,00 |
| 06.02.2026 | 23,16 | 23,27 | 22,79 | 22,97 | -0,37% | 40.398,00 |
| 05.02.2026 | 22,96 | 23,30 | 22,86 | 23,05 | -0,04% | 30.785,00 |
| 04.02.2026 | 22,59 | 23,28 | 22,45 | 23,06 | 1,14% | 61.801,00 |
| 03.02.2026 | 22,27 | 22,80 | 22,11 | 22,80 | 2,20% | 24.698,00 |
| 02.02.2026 | 21,90 | 22,56 | 21,90 | 22,31 | 0,95% | 63.983,00 |
| 30.01.2026 | 21,05 | 22,10 | 20,93 | 22,10 | 5,67% | 68.479,00 |
| 29.01.2026 | 20,04 | 20,99 | 20,04 | 20,92 | 4,00% | 53.058,00 |
| 28.01.2026 | 19,19 | 20,35 | 19,15 | 20,11 | 5,18% | 45.886,00 |
| 27.01.2026 | 19,76 | 20,00 | 19,05 | 19,12 | -3,43% | 50.180,00 |
| 26.01.2026 | 19,80 | 20,01 | 19,70 | 19,80 | -0,46% | 26.926,00 |
| 23.01.2026 | 20,15 | 20,17 | 19,85 | 19,89 | -1,11% | 24.216,00 |
| 22.01.2026 | 20,08 | 20,30 | 20,03 | 20,12 | 0,00% | 13.586,00 |
| 21.01.2026 | 19,98 | 20,25 | 19,92 | 20,12 | 0,61% | 12.752,00 |
| 20.01.2026 | 19,96 | 20,12 | 19,83 | 19,99 | -1,00% | 30.650,00 |
| 19.01.2026 | 20,00 | 20,20 | 19,80 | 20,20 | -0,52% | 39.569,00 |
| 16.01.2026 | 20,45 | 20,46 | 20,15 | 20,30 | -0,68% | 25.119,00 |
| 15.01.2026 | 20,23 | 20,50 | 20,20 | 20,44 | 0,91% | 23.772,00 |
| 14.01.2026 | 19,91 | 20,35 | 19,86 | 20,26 | 1,43% | 33.491,00 |
| 13.01.2026 | 20,31 | 20,41 | 19,90 | 19,97 | -1,77% | 31.802,00 |
| 12.01.2026 | 20,29 | 20,44 | 20,23 | 20,33 | -1,38% | 28.778,00 |
| 09.01.2026 | 20,79 | 21,10 | 20,62 | 20,62 | -0,84% | 21.556,00 |
| 08.01.2026 | 20,46 | 20,87 | 20,46 | 20,79 | 1,46% | 25.665,00 |
| 07.01.2026 | 20,85 | 20,90 | 20,49 | 20,49 | -1,04% | 22.810,00 |
| 06.01.2026 | 21,00 | 21,10 | 20,45 | 20,71 | -1,48% | 36.777,00 |
| 05.01.2026 | 21,00 | 21,20 | 20,81 | 21,02 | 0,21% | 17.881,00 |
| 02.01.2026 | 21,15 | 21,23 | 20,90 | 20,97 | -0,57% | 26.976,00 |
| 30.12.2025 | 21,01 | 21,10 | 21,00 | 21,09 | 0,19% | 8.551,00 |
| 29.12.2025 | 20,83 | 21,19 | 20,83 | 21,05 | 1,62% | 21.596,00 |
| 23.12.2025 | 20,50 | 20,85 | 20,50 | 20,72 | 0,15% | 20.348,00 |
| 22.12.2025 | 20,55 | 20,70 | 20,45 | 20,69 | 0,88% | 27.625,00 |
| 19.12.2025 | 20,70 | 20,77 | 20,49 | 20,51 | -1,04% | 61.823,00 |
| 18.12.2025 | 20,77 | 20,91 | 20,62 | 20,72 | -0,31% | 11.162,00 |
| 17.12.2025 | 20,61 | 20,81 | 20,25 | 20,79 | 1,81% | 79.807,00 |
| 16.12.2025 | 20,72 | 20,84 | 20,42 | 20,42 | -1,66% | 18.215,00 |
| 15.12.2025 | 21,01 | 21,05 | 20,60 | 20,76 | -0,93% | 54.971,00 |
| 12.12.2025 | 20,84 | 21,10 | 20,70 | 20,96 | 1,40% | 16.010,00 |
| 11.12.2025 | 20,90 | 21,05 | 20,67 | 20,67 | -0,77% | 19.446,00 |
| 10.12.2025 | 21,12 | 21,12 | 20,77 | 20,83 | -1,09% | 19.516,00 |
| 09.12.2025 | 21,38 | 21,40 | 20,97 | 21,06 | -1,08% | 19.519,00 |
| 08.12.2025 | 21,74 | 21,76 | 21,25 | 21,29 | -1,96% | 27.923,00 |
| 05.12.2025 | 21,83 | 22,02 | 21,71 | 21,71 | -0,28% | 17.824,00 |
| 04.12.2025 | 21,71 | 21,89 | 21,62 | 21,77 | 0,25% | 3.287,00 |
| 03.12.2025 | 21,94 | 22,05 | 21,72 | 21,72 | -1,30% | 14.727,00 |
| 02.12.2025 | 22,15 | 22,21 | 21,96 | 22,00 | -0,77% | 21.914,00 |
| 01.12.2025 | 22,37 | 22,46 | 22,03 | 22,17 | -0,74% | 15.270,00 |
| 28.11.2025 | 22,36 | 22,44 | 22,21 | 22,34 | 0,59% | 7.488,00 |
| 27.11.2025 | 22,32 | 22,36 | 22,12 | 22,21 | -0,38% | 2.116,00 |
| 26.11.2025 | 22,25 | 22,48 | 22,25 | 22,29 | -0,07% | 32.876,00 |
| 25.11.2025 | 22,13 | 22,65 | 22,12 | 22,31 | 0,45% | 29.532,00 |
| 24.11.2025 | 22,52 | 22,58 | 22,08 | 22,21 | -1,40% | 14.832,00 |
| 21.11.2025 | 22,09 | 22,76 | 21,89 | 22,52 | 1,67% | 29.409,00 |
| 20.11.2025 | 21,88 | 22,15 | 21,80 | 22,15 | 0,70% | 8.724,00 |
| 19.11.2025 | 22,05 | 22,15 | 21,76 | 22,00 | -0,43% | 4.726,00 |
| 18.11.2025 | 21,97 | 22,20 | 21,86 | 22,09 | 0,52% | 12.581,00 |
| 17.11.2025 | 22,04 | 22,16 | 21,95 | 21,98 | -0,27% | 28.411,00 |
| 14.11.2025 | 22,16 | 22,42 | 21,80 | 22,04 | -0,47% | 22.687,00 |
| 13.11.2025 | 22,12 | 22,25 | 21,97 | 22,14 | 0,02% | 15.727,00 |
| 12.11.2025 | 21,90 | 22,21 | 21,78 | 22,14 | 1,96% | 28.713,00 |
| 11.11.2025 | 21,53 | 21,80 | 21,40 | 21,71 | 1,21% | 8.572,00 |
| 10.11.2025 | 21,50 | 21,53 | 21,25 | 21,45 | 0,47% | 19.967,00 |