24,445$
3,36%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 23,70 | 24,66 | 23,49 | 24,45 | 3,38% | 390.304,00 |
| 05.02.2025 | 23,86 | 24,40 | 23,30 | 23,65 | 0,81% | 508.544,00 |
| 04.02.2025 | 22,90 | 23,68 | 22,55 | 23,46 | 3,17% | 540.432,00 |
| 03.02.2025 | 23,28 | 24,11 | 22,72 | 22,74 | -5,60% | 400.183,00 |
| 31.01.2025 | 24,83 | 24,83 | 23,37 | 24,09 | -2,11% | 2.501.069,00 |
| 30.01.2025 | 24,76 | 24,94 | 24,00 | 24,61 | 1,32% | 500.426,00 |
| 29.01.2025 | 24,30 | 24,83 | 24,01 | 24,29 | 0,79% | 483.264,00 |
| 28.01.2025 | 24,71 | 25,16 | 23,00 | 24,10 | -0,82% | 872.919,00 |
| 27.01.2025 | 25,33 | 25,33 | 23,71 | 24,30 | -6,54% | 1.380.075,00 |
| 24.01.2025 | 26,19 | 26,68 | 24,50 | 26,00 | -2,48% | 490.753,00 |
| 23.01.2025 | 26,81 | 27,50 | 26,58 | 26,66 | -1,84% | 568.040,00 |
| 22.01.2025 | 27,65 | 28,25 | 27,07 | 27,16 | -0,91% | 415.530,00 |
| 21.01.2025 | 25,80 | 27,47 | 25,62 | 27,41 | 7,91% | 726.610,00 |
| 17.01.2025 | 25,23 | 26,04 | 25,23 | 25,40 | 3,38% | 2.149.441,00 |
| 16.01.2025 | 24,75 | 25,22 | 24,48 | 24,57 | -0,61% | 455.723,00 |
| 15.01.2025 | 24,95 | 25,00 | 24,31 | 24,72 | 1,69% | 491.999,00 |
| 14.01.2025 | 24,21 | 24,70 | 23,94 | 24,31 | 1,76% | 539.829,00 |
| 13.01.2025 | 23,54 | 24,10 | 23,42 | 23,89 | -0,08% | 379.435,00 |
| 10.01.2025 | 24,17 | 24,34 | 23,58 | 23,91 | -2,41% | 364.513,00 |
| 08.01.2025 | 24,21 | 24,52 | 23,47 | 24,50 | 0,04% | 607.181,00 |
| 07.01.2025 | 25,65 | 25,65 | 23,60 | 24,49 | -2,89% | 499.548,00 |
| 06.01.2025 | 25,30 | 26,24 | 25,12 | 25,22 | 1,78% | 366.964,00 |
| 03.01.2025 | 24,34 | 24,93 | 24,28 | 24,78 | 2,57% | 257.459,00 |
| 02.01.2025 | 24,60 | 24,88 | 23,84 | 24,16 | -0,17% | 381.992,00 |
| 31.12.2024 | 24,21 | 24,63 | 23,73 | 24,20 | 1,13% | 748.171,00 |
| 30.12.2024 | 23,39 | 24,26 | 22,98 | 23,93 | 0,55% | 368.357,00 |
| 27.12.2024 | 24,20 | 24,32 | 23,25 | 23,80 | -2,78% | 301.287,00 |
| 26.12.2024 | 24,30 | 24,73 | 23,84 | 24,48 | 0,58% | 279.988,00 |
| 24.12.2024 | 25,03 | 25,03 | 24,01 | 24,34 | -2,76% | 246.885,00 |
| 23.12.2024 | 25,61 | 25,83 | 24,85 | 25,03 | -2,42% | 253.807,00 |
| 20.12.2024 | 24,80 | 26,54 | 24,67 | 25,65 | 1,26% | 1.105.025,00 |
| 19.12.2024 | 24,75 | 26,15 | 24,72 | 25,33 | 3,09% | 585.937,00 |
| 18.12.2024 | 26,84 | 26,91 | 24,34 | 24,57 | -6,93% | 558.714,00 |
| 17.12.2024 | 26,03 | 26,61 | 25,16 | 26,40 | -0,26% | 477.831,00 |
| 16.12.2024 | 26,25 | 27,41 | 26,25 | 26,47 | 1,03% | 361.535,00 |
| 13.12.2024 | 26,00 | 26,50 | 25,65 | 26,20 | 0,50% | 279.786,00 |
| 12.12.2024 | 27,43 | 27,43 | 26,03 | 26,07 | -4,08% | 355.192,00 |
| 11.12.2024 | 26,75 | 27,72 | 26,57 | 27,18 | 3,50% | 284.476,00 |
| 10.12.2024 | 26,94 | 27,17 | 26,12 | 26,26 | -0,27% | 396.403,00 |
| 09.12.2024 | 26,95 | 27,05 | 25,91 | 26,33 | -1,68% | 331.139,00 |
| 06.12.2024 | 27,26 | 27,59 | 26,53 | 26,78 | -0,89% | 318.001,00 |
| 05.12.2024 | 27,08 | 28,45 | 26,39 | 27,02 | -0,22% | 448.725,00 |
| 04.12.2024 | 27,59 | 28,28 | 27,01 | 27,08 | -0,88% | 322.465,00 |
| 03.12.2024 | 27,28 | 27,61 | 26,75 | 27,32 | 0,63% | 389.686,00 |
| 02.12.2024 | 27,18 | 28,13 | 26,97 | 27,15 | -0,11% | 349.462,00 |
| 29.11.2024 | 27,31 | 28,12 | 26,76 | 27,18 | -0,26% | 303.639,00 |
| 27.11.2024 | 28,61 | 28,61 | 27,16 | 27,25 | -3,91% | 254.009,00 |
| 26.11.2024 | 29,00 | 29,44 | 28,33 | 28,36 | -2,88% | 306.296,00 |
| 25.11.2024 | 28,80 | 29,47 | 28,48 | 29,20 | 2,38% | 467.905,00 |
| 22.11.2024 | 28,75 | 28,88 | 28,16 | 28,52 | -0,59% | 352.233,00 |
| 21.11.2024 | 28,97 | 29,89 | 28,54 | 28,69 | -0,45% | 418.162,00 |
| 20.11.2024 | 29,60 | 29,70 | 28,30 | 28,82 | -1,84% | 507.081,00 |
| 19.11.2024 | 28,32 | 30,54 | 28,32 | 29,36 | -1,21% | 487.154,00 |
| 18.11.2024 | 27,97 | 29,95 | 27,57 | 29,72 | 7,18% | 518.924,00 |
| 15.11.2024 | 27,68 | 28,14 | 26,94 | 27,73 | 0,62% | 318.488,00 |
| 14.11.2024 | 28,20 | 28,45 | 27,31 | 27,56 | -2,27% | 347.580,00 |
| 13.11.2024 | 29,32 | 29,90 | 27,94 | 28,20 | -3,52% | 920.198,00 |
| 12.11.2024 | 30,60 | 31,45 | 28,94 | 29,23 | -4,60% | 494.900,00 |
| 11.11.2024 | 30,73 | 32,55 | 29,63 | 30,64 | 0,43% | 589.747,00 |
| 08.11.2024 | 32,02 | 32,46 | 29,54 | 30,51 | -8,21% | 658.792,00 |
| 07.11.2024 | 30,07 | 34,55 | 28,43 | 33,24 | 9,78% | 834.875,00 |
| 06.11.2024 | 29,96 | 30,61 | 29,27 | 30,28 | 10,47% | 829.311,00 |
| 05.11.2024 | 26,41 | 27,88 | 26,41 | 27,41 | 4,86% | 304.413,00 |
| 04.11.2024 | 26,29 | 27,12 | 26,09 | 26,14 | -0,65% | 346.976,00 |
| 01.11.2024 | 26,33 | 27,36 | 26,12 | 26,31 | 1,50% | 404.804,00 |
| 31.10.2024 | 26,22 | 26,60 | 25,53 | 25,92 | -2,34% | 302.182,00 |
| 30.10.2024 | 26,53 | 26,96 | 26,19 | 26,54 | -0,15% | 235.751,00 |
| 29.10.2024 | 26,55 | 26,81 | 25,85 | 26,58 | 1,10% | 270.949,00 |
| 28.10.2024 | 26,31 | 26,85 | 26,24 | 26,29 | 1,23% | 229.144,00 |
| 25.10.2024 | 26,72 | 26,98 | 25,68 | 25,97 | -1,55% | 295.344,00 |
| 24.10.2024 | 28,39 | 28,40 | 26,16 | 26,38 | -6,62% | 615.620,00 |
| 23.10.2024 | 29,64 | 29,75 | 27,25 | 28,25 | -4,11% | 523.342,00 |
| 22.10.2024 | 30,29 | 30,86 | 29,45 | 29,46 | -3,91% | 619.966,00 |
| 21.10.2024 | 26,75 | 30,99 | 26,14 | 30,66 | 12,47% | 1.385.891,00 |
| 18.10.2024 | 27,50 | 27,60 | 26,61 | 27,26 | -1,12% | 312.828,00 |
| 17.10.2024 | 27,83 | 28,00 | 27,51 | 27,57 | -0,93% | 220.832,00 |
| 16.10.2024 | 27,31 | 28,10 | 27,04 | 27,83 | 3,61% | 231.352,00 |
| 15.10.2024 | 26,65 | 27,18 | 26,16 | 26,86 | 0,79% | 196.956,00 |
| 14.10.2024 | 26,75 | 26,98 | 26,47 | 26,65 | -0,30% | 178.313,00 |
| 11.10.2024 | 25,73 | 26,75 | 25,73 | 26,73 | 3,77% | 189.696,00 |
| 10.10.2024 | 26,01 | 26,13 | 25,42 | 25,76 | -2,28% | 260.833,00 |
| 09.10.2024 | 26,31 | 26,90 | 25,92 | 26,36 | -0,30% | 256.402,00 |
| 08.10.2024 | 27,03 | 27,31 | 26,34 | 26,44 | -1,60% | 409.560,00 |
| 07.10.2024 | 27,60 | 27,68 | 26,53 | 26,87 | -3,10% | 306.945,00 |
| 04.10.2024 | 27,84 | 28,13 | 27,41 | 27,73 | 2,63% | 381.262,00 |
| 03.10.2024 | 26,75 | 27,50 | 26,75 | 27,02 | -0,99% | 352.673,00 |
| 02.10.2024 | 26,35 | 27,44 | 26,29 | 27,29 | 2,86% | 239.888,00 |
| 01.10.2024 | 27,02 | 27,05 | 26,09 | 26,53 | -2,32% | 275.292,00 |
| 30.09.2024 | 25,59 | 27,21 | 25,59 | 27,16 | 5,11% | 548.538,00 |
| 27.09.2024 | 26,15 | 26,70 | 25,74 | 25,84 | 0,94% | 705.222,00 |
| 26.09.2024 | 26,16 | 26,56 | 25,57 | 25,60 | -0,27% | 300.907,00 |
| 25.09.2024 | 25,45 | 25,86 | 25,17 | 25,67 | 0,47% | 352.580,00 |
| 24.09.2024 | 26,06 | 26,09 | 25,40 | 25,55 | -1,50% | 288.449,00 |
| 23.09.2024 | 26,57 | 26,92 | 25,46 | 25,94 | -0,99% | 292.324,00 |
| 20.09.2024 | 25,93 | 27,05 | 25,76 | 26,20 | 0,61% | 1.409.585,00 |
| 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 |