21,543€
1,93%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 19,41 | 19,65 | 19,36 | 19,64 | 1,28% | 28.559,00 |
| 26.09.2024 | 19,35 | 19,45 | 19,20 | 19,39 | 0,21% | 26.566,00 |
| 25.09.2024 | 19,28 | 19,47 | 19,24 | 19,35 | 0,26% | 28.744,00 |
| 24.09.2024 | 19,25 | 19,43 | 19,09 | 19,30 | -0,01% | 24.682,00 |
| 23.09.2024 | 19,20 | 19,48 | 19,20 | 19,30 | -0,25% | 497.880,00 |
| 20.09.2024 | 19,05 | 19,35 | 19,05 | 19,35 | 1,47% | 16.694,00 |
| 19.09.2024 | 19,54 | 19,67 | 19,03 | 19,07 | -2,45% | 38.588,00 |
| 18.09.2024 | 19,57 | 19,68 | 19,43 | 19,55 | -0,21% | 41.952,00 |
| 17.09.2024 | 19,94 | 20,02 | 19,51 | 19,59 | -1,97% | 89.711,00 |
| 16.09.2024 | 19,30 | 20,05 | 19,30 | 19,98 | 2,47% | 115.855,00 |
| 13.09.2024 | 19,49 | 19,53 | 19,33 | 19,50 | -0,24% | 40.107,00 |
| 12.09.2024 | 19,44 | 19,55 | 19,18 | 19,55 | 0,50% | 34.548,00 |
| 11.09.2024 | 19,66 | 19,66 | 19,26 | 19,45 | -1,23% | 62.734,00 |
| 10.09.2024 | 19,47 | 19,80 | 19,31 | 19,69 | 0,98% | 99.330,00 |
| 09.09.2024 | 18,85 | 19,50 | 18,85 | 19,50 | 3,17% | 107.421,00 |
| 06.09.2024 | 18,51 | 18,90 | 18,28 | 18,90 | 1,77% | 65.520,00 |
| 05.09.2024 | 18,58 | 18,70 | 18,46 | 18,57 | 0,03% | 35.844,00 |
| 04.09.2024 | 18,30 | 18,80 | 18,30 | 18,57 | 0,36% | 42.738,00 |
| 03.09.2024 | 17,90 | 18,50 | 17,80 | 18,50 | 3,97% | 61.189,00 |
| 02.09.2024 | 17,93 | 18,20 | 17,79 | 17,79 | -1,09% | 49.240,00 |
| 30.08.2024 | 17,84 | 17,99 | 17,79 | 17,99 | 0,63% | 18.908,00 |
| 29.08.2024 | 17,87 | 17,98 | 17,72 | 17,88 | 0,44% | 33.019,00 |
| 28.08.2024 | 17,60 | 17,87 | 17,55 | 17,80 | 1,64% | 24.656,00 |
| 27.08.2024 | 17,74 | 17,76 | 17,51 | 17,51 | -0,97% | 14.608,00 |
| 26.08.2024 | 17,70 | 17,85 | 17,57 | 17,68 | 0,31% | 21.479,00 |
| 23.08.2024 | 17,51 | 17,63 | 17,49 | 17,63 | 0,44% | 25.067,00 |
| 22.08.2024 | 17,64 | 17,64 | 17,47 | 17,55 | 0,48% | 15.196,00 |
| 21.08.2024 | 17,53 | 17,61 | 17,42 | 17,47 | -0,25% | 29.572,00 |
| 20.08.2024 | 17,52 | 17,62 | 17,48 | 17,51 | -0,28% | 17.859,00 |
| 19.08.2024 | 17,51 | 17,63 | 17,42 | 17,56 | 0,22% | 15.186,00 |
| 16.08.2024 | 17,38 | 17,52 | 17,35 | 17,52 | 0,77% | 13.878,00 |
| 15.08.2024 | 17,77 | 17,91 | 17,30 | 17,39 | -2,58% | 33.183,00 |
| 14.08.2024 | 17,73 | 17,90 | 17,62 | 17,85 | 0,84% | 25.144,00 |
| 13.08.2024 | 17,74 | 17,81 | 17,65 | 17,70 | -0,15% | 14.620,00 |
| 12.08.2024 | 17,81 | 17,90 | 17,65 | 17,73 | -1,01% | 25.525,00 |
| 09.08.2024 | 17,72 | 17,94 | 17,66 | 17,91 | 1,13% | 28.172,00 |
| 08.08.2024 | 17,53 | 17,85 | 17,51 | 17,71 | 0,15% | 32.004,00 |
| 07.08.2024 | 17,56 | 17,84 | 17,50 | 17,68 | 0,48% | 26.712,00 |
| 06.08.2024 | 17,28 | 17,62 | 17,27 | 17,60 | 2,20% | 29.718,00 |
| 05.08.2024 | 17,69 | 17,76 | 16,90 | 17,22 | -2,69% | 106.675,00 |
| 02.08.2024 | 17,91 | 18,32 | 17,60 | 17,70 | -1,77% | 71.079,00 |
| 01.08.2024 | 17,73 | 18,18 | 17,72 | 18,01 | 1,13% | 58.777,00 |
| 31.07.2024 | 17,47 | 17,84 | 17,43 | 17,81 | 1,60% | 41.523,00 |
| 30.07.2024 | 17,43 | 17,59 | 17,43 | 17,53 | 0,35% | 16.319,00 |
| 29.07.2024 | 17,48 | 17,57 | 17,41 | 17,47 | -0,05% | 27.604,00 |
| 26.07.2024 | 17,64 | 17,80 | 17,42 | 17,48 | -1,40% | 21.530,00 |
| 25.07.2024 | 17,55 | 18,19 | 17,42 | 17,73 | 0,28% | 99.019,00 |
| 24.07.2024 | 16,72 | 17,72 | 16,63 | 17,68 | 5,48% | 46.736,00 |
| 23.07.2024 | 17,00 | 17,12 | 16,75 | 16,76 | -1,71% | 33.567,00 |
| 22.07.2024 | 17,58 | 17,62 | 16,85 | 17,05 | -2,67% | 33.921,00 |
| 19.07.2024 | 17,51 | 17,65 | 17,47 | 17,52 | -0,05% | 25.453,00 |
| 18.07.2024 | 17,60 | 17,70 | 17,41 | 17,53 | 0,15% | 34.597,00 |
| 17.07.2024 | 17,24 | 17,53 | 17,00 | 17,50 | 1,60% | 39.049,00 |
| 16.07.2024 | 17,02 | 17,29 | 17,01 | 17,22 | 1,14% | 30.296,00 |
| 15.07.2024 | 17,15 | 17,24 | 16,98 | 17,03 | -1,11% | 29.279,00 |
| 12.07.2024 | 17,41 | 17,41 | 16,70 | 17,22 | -0,46% | 34.555,00 |
| 11.07.2024 | 17,25 | 17,34 | 17,12 | 17,30 | 0,15% | 20.149,00 |
| 10.07.2024 | 17,22 | 17,29 | 17,04 | 17,28 | -0,74% | 35.554,00 |
| 09.07.2024 | 17,36 | 17,54 | 17,27 | 17,40 | 0,37% | 48.059,00 |
| 08.07.2024 | 17,32 | 17,42 | 17,28 | 17,34 | 0,32% | 19.811,00 |
| 05.07.2024 | 17,11 | 17,39 | 17,09 | 17,28 | 0,95% | 14.638,00 |
| 04.07.2024 | 17,31 | 17,54 | 17,01 | 17,12 | -1,33% | 27.470,00 |
| 03.07.2024 | 17,56 | 17,57 | 17,31 | 17,35 | -0,89% | 15.172,00 |
| 02.07.2024 | 17,68 | 17,70 | 17,40 | 17,51 | -0,97% | 36.796,00 |
| 01.07.2024 | 17,81 | 17,95 | 17,55 | 17,68 | -1,02% | 51.780,00 |