24,560€
-5,32%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,76 | 26,19 | 24,52 | 24,54 | -5,41% | 110.131,00 |
| 03.04.2025 | 25,55 | 26,13 | 25,01 | 25,94 | 0,00% | 69.379,00 |
| 02.04.2025 | 26,41 | 26,45 | 25,80 | 25,94 | -1,71% | 25.433,00 |
| 01.04.2025 | 26,07 | 26,49 | 26,06 | 26,39 | 0,76% | 35.408,00 |
| 31.03.2025 | 25,95 | 26,37 | 25,80 | 26,19 | 0,79% | 68.576,00 |
| 28.03.2025 | 26,07 | 26,30 | 25,91 | 25,99 | -0,35% | 35.284,00 |
| 27.03.2025 | 25,72 | 26,30 | 25,59 | 26,08 | 1,26% | 90.323,00 |
| 26.03.2025 | 25,21 | 25,81 | 25,21 | 25,75 | 1,70% | 22.172,00 |
| 25.03.2025 | 24,97 | 25,48 | 24,94 | 25,32 | 1,32% | 22.084,00 |
| 24.03.2025 | 24,89 | 25,17 | 24,79 | 24,99 | -0,24% | 38.657,00 |
| 21.03.2025 | 24,69 | 25,10 | 24,51 | 25,05 | 1,62% | 13.474,00 |
| 20.03.2025 | 24,65 | 24,82 | 24,65 | 24,65 | -0,08% | 13.918,00 |
| 19.03.2025 | 24,27 | 24,72 | 24,27 | 24,67 | 1,54% | 82.261,00 |
| 18.03.2025 | 24,64 | 24,64 | 24,30 | 24,30 | -1,30% | 18.566,00 |
| 17.03.2025 | 24,36 | 24,66 | 24,09 | 24,62 | 0,98% | 20.906,00 |
| 14.03.2025 | 24,03 | 24,38 | 23,71 | 24,38 | 1,41% | 19.092,00 |
| 13.03.2025 | 23,35 | 24,33 | 23,35 | 24,04 | 1,95% | 31.567,00 |
| 12.03.2025 | 23,72 | 23,86 | 22,87 | 23,58 | -0,76% | 54.825,00 |
| 11.03.2025 | 25,02 | 25,09 | 23,40 | 23,76 | -4,88% | 108.326,00 |
| 10.03.2025 | 24,89 | 25,31 | 24,68 | 24,98 | -0,14% | 45.133,00 |
| 07.03.2025 | 24,79 | 25,09 | 24,51 | 25,01 | 0,85% | 40.779,00 |
| 06.03.2025 | 24,15 | 24,80 | 24,06 | 24,80 | 2,31% | 55.646,00 |
| 05.03.2025 | 24,70 | 24,88 | 23,98 | 24,24 | -1,76% | 107.769,00 |
| 04.03.2025 | 26,34 | 26,58 | 24,64 | 24,68 | -6,68% | 126.053,00 |
| 03.03.2025 | 26,22 | 26,54 | 25,96 | 26,44 | 0,11% | 73.103,00 |
| 28.02.2025 | 25,74 | 26,43 | 25,70 | 26,41 | 2,36% | 84.956,00 |
| 27.02.2025 | 25,36 | 25,90 | 25,25 | 25,80 | 1,86% | 41.300,00 |
| 26.02.2025 | 25,35 | 25,56 | 25,17 | 25,33 | 0,06% | 28.398,00 |
| 25.02.2025 | 25,48 | 25,80 | 24,99 | 25,32 | -1,27% | 35.568,00 |
| 24.02.2025 | 25,20 | 25,89 | 25,20 | 25,64 | 0,57% | 69.272,00 |
| 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 |