25,458€
2,12%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,85 | 25,57 | 24,80 | 25,50 | 2,27% | 37.884,00 |
| 20.02.2025 | 25,05 | 25,16 | 24,75 | 24,93 | -0,76% | 22.076,00 |
| 19.02.2025 | 24,89 | 25,30 | 24,82 | 25,12 | 0,80% | 41.533,00 |
| 18.02.2025 | 24,61 | 25,04 | 24,50 | 24,92 | 0,91% | 57.107,00 |
| 17.02.2025 | 24,60 | 24,80 | 24,24 | 24,70 | 0,06% | 36.359,00 |
| 14.02.2025 | 24,43 | 24,72 | 24,19 | 24,68 | 0,67% | 30.504,00 |
| 13.02.2025 | 24,28 | 24,60 | 24,28 | 24,52 | 0,47% | 56.142,00 |
| 12.02.2025 | 24,23 | 24,40 | 24,15 | 24,40 | 0,47% | 30.600,00 |
| 11.02.2025 | 24,04 | 24,30 | 24,02 | 24,29 | 0,62% | 40.533,00 |
| 10.02.2025 | 23,71 | 24,17 | 23,51 | 24,14 | 1,62% | 40.374,00 |
| 07.02.2025 | 23,51 | 23,95 | 23,36 | 23,75 | 1,28% | 33.827,00 |
| 06.02.2025 | 23,50 | 23,75 | 23,41 | 23,45 | -0,21% | 26.769,00 |
| 05.02.2025 | 23,23 | 23,53 | 23,23 | 23,50 | 0,79% | 10.716,00 |
| 04.02.2025 | 23,49 | 23,60 | 23,24 | 23,32 | -1,06% | 30.397,00 |
| 03.02.2025 | 22,80 | 23,77 | 22,70 | 23,57 | 3,26% | 63.968,00 |
| 31.01.2025 | 23,18 | 23,25 | 22,81 | 22,82 | -1,28% | 38.726,00 |
| 30.01.2025 | 23,35 | 23,38 | 22,77 | 23,12 | -0,52% | 30.430,00 |
| 29.01.2025 | 23,22 | 24,04 | 23,22 | 23,24 | -0,64% | 87.133,00 |
| 28.01.2025 | 23,03 | 23,50 | 22,89 | 23,39 | 1,70% | 61.015,00 |
| 27.01.2025 | 21,54 | 23,24 | 21,38 | 23,00 | 6,75% | 116.311,00 |
| 24.01.2025 | 21,59 | 21,79 | 21,38 | 21,54 | -0,14% | 31.559,00 |
| 23.01.2025 | 21,36 | 21,72 | 21,31 | 21,57 | 0,56% | 42.464,00 |
| 22.01.2025 | 21,64 | 21,64 | 21,15 | 21,45 | -0,46% | 33.160,00 |
| 21.01.2025 | 21,28 | 21,63 | 21,26 | 21,55 | 2,06% | 32.309,00 |
| 20.01.2025 | 21,67 | 21,81 | 20,91 | 21,12 | -2,54% | 45.609,00 |
| 17.01.2025 | 21,33 | 21,75 | 21,33 | 21,67 | 1,33% | 18.114,00 |
| 16.01.2025 | 21,31 | 21,55 | 21,23 | 21,38 | 0,45% | 14.259,00 |
| 15.01.2025 | 21,13 | 21,46 | 21,05 | 21,29 | 0,90% | 17.051,00 |
| 14.01.2025 | 21,09 | 21,10 | 20,82 | 21,10 | 0,00% | 39.015,00 |
| 13.01.2025 | 21,16 | 21,27 | 20,97 | 21,10 | -0,02% | 38.797,00 |
| 10.01.2025 | 21,22 | 21,50 | 20,97 | 21,10 | -2,61% | 28.311,00 |
| 09.01.2025 | 21,50 | 21,77 | 21,46 | 21,67 | 1,05% | 20.275,00 |
| 08.01.2025 | 21,43 | 21,62 | 21,06 | 21,44 | 0,02% | 46.575,00 |
| 07.01.2025 | 21,85 | 21,85 | 21,44 | 21,44 | -1,29% | 33.298,00 |
| 06.01.2025 | 22,14 | 22,25 | 21,71 | 21,72 | -1,52% | 36.232,00 |
| 03.01.2025 | 22,30 | 22,50 | 21,98 | 22,05 | -0,81% | 160.230,00 |
| 02.01.2025 | 21,79 | 22,50 | 21,70 | 22,23 | 1,93% | 47.885,00 |
| 30.12.2024 | 21,85 | 21,93 | 21,75 | 21,81 | -0,57% | 20.297,00 |
| 27.12.2024 | 21,90 | 22,10 | 21,80 | 21,94 | -0,07% | 25.281,00 |
| 23.12.2024 | 21,74 | 21,95 | 21,58 | 21,95 | 1,11% | 34.021,00 |
| 20.12.2024 | 21,71 | 21,84 | 21,61 | 21,71 | -0,25% | 33.772,00 |
| 19.12.2024 | 21,65 | 21,85 | 21,56 | 21,77 | -0,39% | 31.562,00 |
| 18.12.2024 | 21,71 | 21,85 | 21,58 | 21,85 | 0,34% | 20.218,00 |
| 17.12.2024 | 21,71 | 21,89 | 21,62 | 21,78 | 0,39% | 23.970,00 |
| 16.12.2024 | 22,41 | 22,65 | 21,51 | 21,69 | -3,60% | 69.784,00 |
| 13.12.2024 | 22,37 | 22,50 | 22,16 | 22,50 | 0,72% | 17.307,00 |
| 12.12.2024 | 22,36 | 22,62 | 22,22 | 22,34 | -0,13% | 29.578,00 |
| 11.12.2024 | 22,30 | 22,47 | 22,10 | 22,37 | 0,22% | 28.841,00 |
| 10.12.2024 | 22,27 | 22,46 | 21,97 | 22,32 | 0,77% | 30.756,00 |
| 09.12.2024 | 22,56 | 22,65 | 22,15 | 22,15 | -2,01% | 54.297,00 |
| 06.12.2024 | 22,51 | 22,61 | 22,29 | 22,61 | 0,51% | 29.443,00 |
| 05.12.2024 | 22,34 | 22,62 | 22,27 | 22,49 | 0,31% | 36.448,00 |
| 04.12.2024 | 22,52 | 22,67 | 22,20 | 22,42 | -0,91% | 39.828,00 |
| 03.12.2024 | 21,58 | 22,78 | 20,60 | 22,63 | 4,92% | 148.651,00 |
| 02.12.2024 | 21,94 | 22,10 | 21,57 | 21,57 | -1,51% | 33.933,00 |
| 29.11.2024 | 21,90 | 22,07 | 21,76 | 21,90 | -0,25% | 30.015,00 |
| 28.11.2024 | 22,01 | 22,10 | 21,80 | 21,95 | -0,23% | 28.672,00 |
| 27.11.2024 | 21,96 | 22,09 | 21,81 | 22,00 | -0,05% | 24.600,00 |
| 26.11.2024 | 22,12 | 22,12 | 21,81 | 22,01 | -0,07% | 23.313,00 |
| 25.11.2024 | 22,20 | 22,24 | 21,86 | 22,03 | -0,97% | 45.204,00 |
| 22.11.2024 | 22,02 | 22,38 | 21,86 | 22,24 | 1,25% | 52.639,00 |
| 21.11.2024 | 21,67 | 22,07 | 21,59 | 21,97 | 1,60% | 68.491,00 |
| 20.11.2024 | 21,48 | 21,80 | 21,40 | 21,62 | 0,65% | 34.531,00 |
| 19.11.2024 | 21,63 | 21,86 | 21,47 | 21,48 | -0,92% | 40.984,00 |
| 18.11.2024 | 21,48 | 21,92 | 21,31 | 21,68 | 0,58% | 57.353,00 |
| 15.11.2024 | 21,08 | 21,62 | 20,95 | 21,56 | 1,99% | 42.509,00 |
| 14.11.2024 | 21,04 | 21,28 | 21,04 | 21,14 | -0,02% | 197.188,00 |
| 13.11.2024 | 20,79 | 21,14 | 20,76 | 21,14 | 1,22% | 39.742,00 |
| 12.11.2024 | 20,92 | 21,02 | 20,55 | 20,89 | -0,24% | 31.622,00 |
| 11.11.2024 | 20,92 | 21,10 | 20,86 | 20,94 | 0,36% | 72.005,00 |
| 08.11.2024 | 20,44 | 20,95 | 20,40 | 20,86 | 1,86% | 82.225,00 |
| 07.11.2024 | 20,81 | 20,81 | 20,31 | 20,48 | -1,66% | 47.151,00 |
| 06.11.2024 | 20,53 | 20,84 | 20,31 | 20,83 | 3,20% | 54.766,00 |
| 05.11.2024 | 20,20 | 20,33 | 20,04 | 20,18 | 0,45% | 32.231,00 |
| 04.11.2024 | 20,30 | 20,36 | 20,04 | 20,09 | -1,37% | 31.870,00 |
| 01.11.2024 | 20,75 | 20,89 | 20,37 | 20,37 | -1,62% | 42.377,00 |
| 31.10.2024 | 20,29 | 20,75 | 20,19 | 20,71 | 2,27% | 29.369,00 |
| 30.10.2024 | 20,45 | 20,55 | 20,16 | 20,25 | -1,32% | 25.001,00 |
| 29.10.2024 | 20,43 | 20,72 | 20,32 | 20,52 | 0,42% | 32.716,00 |
| 28.10.2024 | 20,23 | 20,47 | 20,12 | 20,43 | 1,09% | 34.874,00 |
| 25.10.2024 | 20,53 | 20,67 | 20,21 | 20,21 | -1,25% | 27.810,00 |
| 24.10.2024 | 20,76 | 20,80 | 20,43 | 20,47 | -1,80% | 61.817,00 |
| 23.10.2024 | 19,85 | 20,94 | 19,01 | 20,84 | 4,86% | 165.603,00 |
| 22.10.2024 | 19,99 | 20,09 | 19,47 | 19,87 | -0,83% | 29.158,00 |
| 21.10.2024 | 20,05 | 20,23 | 20,02 | 20,04 | -0,30% | 31.978,00 |
| 18.10.2024 | 20,07 | 20,30 | 19,85 | 20,10 | 0,17% | 42.485,00 |
| 17.10.2024 | 19,91 | 20,11 | 19,81 | 20,07 | 0,62% | 41.601,00 |
| 16.10.2024 | 19,79 | 19,98 | 19,68 | 19,94 | 0,81% | 25.046,00 |
| 15.10.2024 | 19,50 | 19,85 | 19,45 | 19,78 | 0,92% | 29.132,00 |
| 14.10.2024 | 19,60 | 19,62 | 19,50 | 19,60 | 0,43% | 23.483,00 |
| 11.10.2024 | 19,37 | 19,60 | 19,36 | 19,52 | 0,42% | 27.475,00 |
| 10.10.2024 | 19,86 | 19,88 | 19,44 | 19,44 | -3,16% | 25.449,00 |
| 09.10.2024 | 19,87 | 20,12 | 19,84 | 20,07 | 0,70% | 22.916,00 |
| 08.10.2024 | 19,73 | 19,98 | 19,71 | 19,93 | 0,64% | 21.769,00 |
| 07.10.2024 | 19,97 | 20,04 | 19,72 | 19,80 | -0,89% | 18.161,00 |
| 04.10.2024 | 19,93 | 20,10 | 19,56 | 19,98 | 0,28% | 36.756,00 |
| 03.10.2024 | 20,13 | 20,13 | 19,93 | 19,93 | -0,82% | 58.997,00 |
| 02.10.2024 | 20,00 | 20,12 | 19,82 | 20,09 | 0,66% | 54.762,00 |
| 01.10.2024 | 19,69 | 19,96 | 19,64 | 19,96 | 1,11% | 23.387,00 |
| 30.09.2024 | 19,55 | 19,86 | 19,38 | 19,74 | 0,51% | 36.392,00 |