26,391$
1,35%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 25,93 | 27,05 | 25,76 | 26,20 | 0,61% | 1.339.970,00 |
| 19.09.2024 | 25,45 | 26,10 | 24,65 | 26,04 | 6,50% | 623.405,00 |
| 18.09.2024 | 24,19 | 25,56 | 24,12 | 24,45 | 1,41% | 265.575,00 |
| 17.09.2024 | 24,25 | 24,75 | 23,90 | 24,11 | 0,71% | 417.908,00 |
| 16.09.2024 | 24,17 | 24,17 | 23,40 | 23,94 | -0,99% | 373.178,00 |
| 13.09.2024 | 23,78 | 24,31 | 23,70 | 24,18 | 3,64% | 273.066,00 |
| 12.09.2024 | 22,91 | 23,79 | 22,67 | 23,33 | 2,46% | 318.769,00 |
| 11.09.2024 | 21,98 | 22,88 | 21,57 | 22,77 | 3,08% | 294.951,00 |
| 10.09.2024 | 22,04 | 22,58 | 21,73 | 22,09 | 0,32% | 309.351,00 |
| 09.09.2024 | 21,65 | 22,35 | 21,47 | 22,02 | 1,99% | 417.324,00 |
| 06.09.2024 | 22,48 | 22,82 | 21,39 | 21,59 | -4,04% | 382.211,00 |
| 05.09.2024 | 22,39 | 22,64 | 21,85 | 22,50 | 1,49% | 267.691,00 |
| 04.09.2024 | 21,82 | 22,44 | 21,50 | 22,17 | 0,50% | 765.336,00 |
| 03.09.2024 | 23,49 | 23,62 | 21,92 | 22,06 | -7,97% | 540.409,00 |
| 30.08.2024 | 23,47 | 23,98 | 23,12 | 23,97 | 3,41% | 273.361,00 |
| 29.08.2024 | 23,49 | 23,70 | 23,11 | 23,18 | -0,13% | 262.421,00 |
| 28.08.2024 | 22,70 | 23,53 | 22,50 | 23,21 | 0,43% | 402.493,00 |
| 27.08.2024 | 23,21 | 23,44 | 22,85 | 23,11 | -0,82% | 222.591,00 |
| 26.08.2024 | 23,07 | 23,57 | 22,73 | 23,30 | 2,19% | 279.039,00 |
| 23.08.2024 | 21,65 | 23,24 | 21,65 | 22,80 | 6,64% | 365.009,00 |
| 22.08.2024 | 21,59 | 21,86 | 21,23 | 21,38 | -0,93% | 340.802,00 |
| 21.08.2024 | 21,90 | 21,90 | 21,25 | 21,58 | -0,78% | 251.825,00 |
| 20.08.2024 | 21,96 | 22,28 | 21,31 | 21,75 | -1,54% | 358.240,00 |
| 19.08.2024 | 20,98 | 22,20 | 20,86 | 22,09 | 5,39% | 462.402,00 |
| 16.08.2024 | 20,78 | 21,00 | 20,25 | 20,96 | 2,29% | 398.604,00 |
| 15.08.2024 | 20,41 | 20,98 | 20,08 | 20,49 | 3,69% | 409.889,00 |
| 14.08.2024 | 19,72 | 19,88 | 19,39 | 19,76 | 1,02% | 324.813,00 |
| 13.08.2024 | 19,40 | 19,91 | 19,16 | 19,56 | 1,88% | 311.076,00 |
| 12.08.2024 | 18,90 | 19,31 | 18,67 | 19,20 | 1,00% | 369.955,00 |
| 09.08.2024 | 18,93 | 19,42 | 18,59 | 19,01 | 0,74% | 417.053,00 |
| 08.08.2024 | 18,60 | 19,20 | 18,29 | 18,87 | 3,80% | 330.389,00 |
| 07.08.2024 | 19,15 | 19,27 | 18,09 | 18,18 | -3,25% | 358.166,00 |
| 06.08.2024 | 18,40 | 19,60 | 17,90 | 18,79 | 2,40% | 818.893,00 |
| 05.08.2024 | 15,39 | 18,59 | 15,30 | 18,35 | 5,70% | 1.327.445,00 |
| 02.08.2024 | 18,89 | 18,91 | 14,50 | 17,36 | -26,81% | 2.105.581,00 |
| 01.08.2024 | 24,90 | 25,18 | 23,07 | 23,72 | -4,70% | 633.203,00 |
| 31.07.2024 | 24,67 | 25,80 | 24,23 | 24,89 | 3,11% | 615.334,00 |
| 30.07.2024 | 25,27 | 26,03 | 24,06 | 24,14 | -3,48% | 504.444,00 |
| 29.07.2024 | 26,25 | 26,69 | 24,90 | 25,01 | -4,07% | 473.438,00 |
| 26.07.2024 | 25,62 | 26,29 | 25,20 | 26,07 | 4,36% | 377.643,00 |
| 25.07.2024 | 25,29 | 25,85 | 24,72 | 24,98 | -0,32% | 374.965,00 |
| 24.07.2024 | 25,88 | 26,88 | 25,03 | 25,06 | -5,00% | 626.112,00 |
| 23.07.2024 | 24,76 | 26,64 | 24,52 | 26,38 | 7,11% | 755.069,00 |
| 22.07.2024 | 23,96 | 24,88 | 23,70 | 24,63 | 3,79% | 443.577,00 |
| 19.07.2024 | 23,94 | 24,31 | 23,55 | 23,73 | -0,54% | 786.562,00 |
| 18.07.2024 | 24,24 | 24,78 | 23,09 | 23,86 | -0,21% | 492.861,00 |
| 17.07.2024 | 24,41 | 25,05 | 23,86 | 23,91 | -4,44% | 749.185,00 |
| 16.07.2024 | 24,59 | 25,10 | 24,05 | 25,02 | 1,50% | 561.658,00 |
| 15.07.2024 | 24,19 | 25,23 | 23,99 | 24,65 | 3,31% | 647.599,00 |
| 12.07.2024 | 23,86 | 24,30 | 23,50 | 23,86 | 1,66% | 480.771,00 |
| 11.07.2024 | 22,50 | 23,60 | 22,02 | 23,47 | 7,41% | 717.613,00 |
| 10.07.2024 | 21,65 | 22,02 | 21,31 | 21,85 | 1,82% | 325.252,00 |
| 09.07.2024 | 21,37 | 21,73 | 21,22 | 21,46 | -0,23% | 591.095,00 |
| 08.07.2024 | 21,44 | 21,67 | 21,28 | 21,51 | 1,75% | 251.818,00 |
| 05.07.2024 | 21,61 | 21,76 | 20,99 | 21,14 | -2,98% | 303.757,00 |
| 03.07.2024 | 21,41 | 21,83 | 21,34 | 21,79 | 2,35% | 347.572,00 |
| 02.07.2024 | 21,15 | 21,30 | 20,87 | 21,29 | 1,09% | 525.480,00 |
| 01.07.2024 | 21,85 | 21,93 | 20,84 | 21,06 | -3,31% | 474.717,00 |
| 28.06.2024 | 21,99 | 22,83 | 21,69 | 21,78 | -0,77% | 1.200.426,00 |
| 27.06.2024 | 21,90 | 22,18 | 21,53 | 21,95 | 0,27% | 445.799,00 |
| 26.06.2024 | 21,75 | 21,95 | 21,56 | 21,89 | -0,18% | 332.129,00 |
| 25.06.2024 | 22,00 | 22,15 | 21,52 | 21,93 | 0,18% | 340.522,00 |
| 24.06.2024 | 21,74 | 22,08 | 21,60 | 21,89 | 0,97% | 330.130,00 |
| 21.06.2024 | 21,74 | 21,76 | 20,48 | 21,68 | -1,72% | 1.529.562,00 |
| 20.06.2024 | 21,81 | 22,24 | 21,44 | 22,06 | 1,52% | 428.682,00 |
| 18.06.2024 | 21,19 | 21,79 | 20,90 | 21,73 | 2,40% | 503.490,00 |
| 17.06.2024 | 20,72 | 21,23 | 20,49 | 21,22 | 2,41% | 539.426,00 |
| 14.06.2024 | 20,22 | 21,53 | 20,22 | 20,72 | 7,92% | 933.187,00 |
| 13.06.2024 | 19,74 | 19,85 | 19,15 | 19,20 | -3,37% | 342.603,00 |
| 12.06.2024 | 20,28 | 20,40 | 19,82 | 19,87 | 1,90% | 382.510,00 |
| 11.06.2024 | 19,49 | 20,00 | 19,29 | 19,50 | -0,81% | 458.433,00 |
| 10.06.2024 | 19,51 | 19,99 | 19,30 | 19,66 | -1,06% | 615.569,00 |
| 07.06.2024 | 20,46 | 20,56 | 19,82 | 19,87 | -3,54% | 538.659,00 |
| 06.06.2024 | 21,26 | 21,38 | 20,28 | 20,60 | -3,33% | 478.401,00 |
| 05.06.2024 | 21,00 | 21,31 | 20,63 | 21,31 | 3,55% | 856.172,00 |
| 04.06.2024 | 21,37 | 21,59 | 20,07 | 20,58 | -4,94% | 1.292.418,00 |
| 03.06.2024 | 22,44 | 22,49 | 21,34 | 21,65 | -1,86% | 599.123,00 |
| 31.05.2024 | 22,54 | 23,19 | 21,80 | 22,06 | -2,35% | 1.479.995,00 |
| 30.05.2024 | 22,10 | 22,65 | 21,73 | 22,59 | 2,87% | 565.031,00 |
| 29.05.2024 | 21,50 | 22,09 | 21,19 | 21,96 | 2,14% | 511.689,00 |
| 28.05.2024 | 21,82 | 21,93 | 21,16 | 21,50 | -0,78% | 424.519,00 |
| 24.05.2024 | 20,94 | 21,80 | 20,91 | 21,67 | 3,98% | 377.416,00 |
| 23.05.2024 | 21,02 | 21,23 | 20,57 | 20,84 | -0,24% | 444.151,00 |
| 22.05.2024 | 20,64 | 21,01 | 20,51 | 20,89 | 1,85% | 425.599,00 |
| 21.05.2024 | 19,95 | 20,58 | 19,90 | 20,51 | 2,19% | 396.232,00 |
| 20.05.2024 | 19,60 | 20,33 | 19,51 | 20,07 | 1,98% | 405.550,00 |
| 17.05.2024 | 19,70 | 19,91 | 19,37 | 19,68 | 0,41% | 470.854,00 |
| 16.05.2024 | 19,71 | 19,89 | 19,25 | 19,60 | -0,61% | 668.971,00 |
| 15.05.2024 | 19,99 | 20,63 | 19,66 | 19,72 | 1,08% | 948.238,00 |
| 14.05.2024 | 19,01 | 19,56 | 18,86 | 19,51 | 3,83% | 461.198,00 |
| 13.05.2024 | 19,09 | 19,20 | 18,71 | 18,79 | -0,27% | 329.002,00 |
| 10.05.2024 | 19,20 | 19,20 | 18,72 | 18,84 | -1,00% | 289.716,00 |
| 09.05.2024 | 18,46 | 19,06 | 18,32 | 19,03 | 3,82% | 406.045,00 |
| 08.05.2024 | 18,23 | 18,60 | 18,00 | 18,33 | -0,11% | 267.391,00 |
| 07.05.2024 | 18,67 | 18,74 | 18,23 | 18,35 | -0,38% | 375.056,00 |
| 06.05.2024 | 18,25 | 18,68 | 18,03 | 18,42 | 2,39% | 500.903,00 |
| 03.05.2024 | 17,84 | 18,00 | 17,36 | 17,99 | 3,45% | 555.611,00 |
| 02.05.2024 | 17,06 | 17,41 | 16,78 | 17,39 | 3,70% | 438.787,00 |
| 01.05.2024 | 16,73 | 16,97 | 16,12 | 16,77 | 0,84% | 733.198,00 |
| 30.04.2024 | 17,55 | 17,55 | 16,59 | 16,63 | -6,15% | 588.742,00 |