24,293€
0,05%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 24,27 | 24,32 | 24,20 | 24,20 | -0,60% | 585,00 |
| 24.06.2025 | 24,40 | 24,40 | 24,28 | 24,35 | 0,35% | 2.296,00 |
| 23.06.2025 | 24,09 | 24,46 | 24,09 | 24,26 | -0,31% | 13.708,00 |
| 20.06.2025 | 24,02 | 24,39 | 23,98 | 24,34 | 2,44% | 4.988,00 |
| 19.06.2025 | 23,94 | 24,11 | 23,67 | 23,76 | -0,88% | 759,00 |
| 18.06.2025 | 23,96 | 24,08 | 23,96 | 23,97 | -1,13% | 1.211,00 |
| 17.06.2025 | 24,17 | 24,24 | 23,96 | 24,24 | -0,23% | 1.693,00 |
| 16.06.2025 | 24,35 | 24,43 | 24,12 | 24,30 | -0,37% | 8.954,00 |
| 13.06.2025 | 24,46 | 24,59 | 24,39 | 24,39 | -0,02% | 1.920,00 |
| 12.06.2025 | 24,58 | 24,61 | 24,37 | 24,39 | -1,69% | 3.040,00 |
| 11.06.2025 | 24,87 | 24,91 | 24,76 | 24,81 | -0,32% | 1.705,00 |
| 10.06.2025 | 24,39 | 24,89 | 24,39 | 24,89 | 1,55% | 1.158,00 |
| 09.06.2025 | 24,55 | 24,63 | 24,48 | 24,51 | -0,14% | 1.575,00 |
| 06.06.2025 | 24,15 | 24,62 | 24,15 | 24,55 | 1,24% | 9.268,00 |
| 05.06.2025 | 24,00 | 24,25 | 23,86 | 24,25 | 0,08% | 7.168,00 |
| 04.06.2025 | 24,55 | 24,58 | 24,23 | 24,23 | -0,74% | 3.546,00 |
| 03.06.2025 | 24,37 | 24,70 | 24,35 | 24,41 | 0,49% | 5.141,00 |
| 02.06.2025 | 24,42 | 24,42 | 24,26 | 24,29 | -0,10% | 5.356,00 |
| 30.05.2025 | 24,15 | 24,37 | 24,12 | 24,31 | 0,96% | 1.273,00 |
| 29.05.2025 | 24,31 | 24,32 | 24,08 | 24,08 | -0,93% | 1.926,00 |
| 28.05.2025 | 24,39 | 24,39 | 24,15 | 24,31 | 0,06% | 2.896,00 |
| 27.05.2025 | 24,10 | 24,31 | 24,07 | 24,29 | 1,27% | 4.302,00 |
| 26.05.2025 | 24,00 | 24,12 | 23,99 | 23,99 | -0,21% | 603,00 |
| 23.05.2025 | 24,11 | 24,28 | 23,94 | 24,04 | -1,25% | 9.259,00 |
| 22.05.2025 | 24,23 | 24,47 | 24,23 | 24,34 | -0,53% | 3.125,00 |
| 21.05.2025 | 24,56 | 24,56 | 24,20 | 24,47 | -1,43% | 2.654,00 |
| 20.05.2025 | 24,82 | 25,06 | 24,82 | 24,83 | -0,04% | 2.207,00 |
| 19.05.2025 | 24,53 | 24,88 | 24,53 | 24,84 | 0,59% | 16.185,00 |
| 16.05.2025 | 24,36 | 24,70 | 24,31 | 24,69 | 1,15% | 3.110,00 |
| 15.05.2025 | 23,60 | 24,41 | 23,52 | 24,41 | 3,56% | 15.343,00 |
| 14.05.2025 | 23,65 | 23,68 | 23,46 | 23,57 | -0,82% | 5.355,00 |
| 13.05.2025 | 24,34 | 24,38 | 23,77 | 23,77 | -1,37% | 5.039,00 |
| 12.05.2025 | 24,75 | 25,00 | 24,07 | 24,10 | -3,00% | 14.806,00 |
| 09.05.2025 | 24,44 | 24,89 | 24,32 | 24,84 | 0,91% | 5.943,00 |
| 08.05.2025 | 24,85 | 24,95 | 24,53 | 24,62 | -1,28% | 39.630,00 |
| 07.05.2025 | 24,90 | 25,00 | 24,69 | 24,94 | 1,28% | 6.183,00 |
| 06.05.2025 | 24,31 | 24,64 | 24,13 | 24,62 | 1,61% | 13.512,00 |
| 05.05.2025 | 24,26 | 24,37 | 23,96 | 24,23 | -0,47% | 8.701,00 |
| 02.05.2025 | 24,59 | 24,59 | 24,23 | 24,35 | 0,37% | 2.293,00 |
| 30.04.2025 | 23,91 | 24,43 | 23,91 | 24,26 | 1,02% | 2.195,00 |
| 29.04.2025 | 23,82 | 24,07 | 23,75 | 24,01 | 1,27% | 4.328,00 |
| 28.04.2025 | 23,66 | 23,81 | 23,43 | 23,71 | 1,07% | 3.943,00 |
| 25.04.2025 | 24,23 | 24,31 | 23,46 | 23,46 | -3,91% | 4.402,00 |
| 24.04.2025 | 24,03 | 24,42 | 23,74 | 24,42 | 2,74% | 4.231,00 |
| 23.04.2025 | 24,23 | 24,76 | 23,24 | 23,77 | 0,83% | 39.748,00 |
| 22.04.2025 | 22,85 | 23,57 | 22,15 | 23,57 | -2,04% | 13.026,00 |
| 17.04.2025 | 23,81 | 24,18 | 23,76 | 24,06 | -0,91% | 6.958,00 |
| 16.04.2025 | 24,21 | 24,40 | 24,12 | 24,28 | -0,21% | 14.180,00 |
| 15.04.2025 | 24,15 | 24,36 | 23,97 | 24,33 | 2,01% | 5.074,00 |
| 14.04.2025 | 23,45 | 24,00 | 23,45 | 23,85 | 1,58% | 5.487,00 |
| 11.04.2025 | 23,28 | 23,61 | 23,01 | 23,48 | -0,63% | 8.733,00 |
| 10.04.2025 | 24,09 | 24,11 | 23,45 | 23,63 | 1,96% | 32.759,00 |
| 09.04.2025 | 23,50 | 23,87 | 22,69 | 23,18 | -6,55% | 26.676,00 |
| 08.04.2025 | 24,41 | 24,90 | 24,19 | 24,80 | 1,49% | 24.862,00 |
| 07.04.2025 | 21,80 | 24,59 | 21,45 | 24,44 | -1,77% | 144.770,00 |
| 04.04.2025 | 25,79 | 26,15 | 24,88 | 24,88 | -4,31% | 35.885,00 |
| 03.04.2025 | 25,07 | 26,07 | 25,07 | 26,00 | -0,86% | 13.565,00 |
| 02.04.2025 | 26,39 | 26,46 | 26,17 | 26,22 | -0,36% | 7.769,00 |
| 01.04.2025 | 26,18 | 26,38 | 26,11 | 26,32 | 0,30% | 9.656,00 |
| 31.03.2025 | 26,01 | 26,41 | 25,91 | 26,24 | 0,96% | 41.893,00 |
| 28.03.2025 | 26,11 | 26,34 | 25,92 | 25,99 | -0,73% | 15.019,00 |
| 27.03.2025 | 25,72 | 26,21 | 25,63 | 26,18 | 2,35% | 18.886,00 |
| 26.03.2025 | 25,33 | 25,72 | 25,31 | 25,58 | 1,07% | 14.837,00 |
| 25.03.2025 | 25,00 | 25,47 | 24,94 | 25,31 | 1,14% | 3.556,00 |
| 24.03.2025 | 24,91 | 25,14 | 24,79 | 25,02 | 1,52% | 9.421,00 |
| 21.03.2025 | 24,75 | 25,11 | 24,54 | 24,65 | -0,42% | 9.571,00 |
| 20.03.2025 | 24,68 | 24,86 | 24,64 | 24,75 | 1,02% | 6.165,00 |
| 19.03.2025 | 24,40 | 24,55 | 24,32 | 24,50 | 0,55% | 13.220,00 |
| 18.03.2025 | 24,55 | 24,66 | 24,33 | 24,37 | -0,94% | 14.228,00 |
| 17.03.2025 | 24,40 | 24,62 | 24,13 | 24,60 | 2,31% | 19.131,00 |
| 14.03.2025 | 24,02 | 24,22 | 23,69 | 24,04 | -0,04% | 4.253,00 |
| 13.03.2025 | 23,67 | 24,34 | 23,61 | 24,05 | 2,01% | 14.430,00 |
| 12.03.2025 | 23,70 | 23,83 | 22,90 | 23,58 | -0,92% | 25.868,00 |
| 11.03.2025 | 25,00 | 25,00 | 23,79 | 23,80 | -4,95% | 40.047,00 |
| 10.03.2025 | 24,99 | 25,14 | 24,67 | 25,04 | 0,36% | 15.755,00 |
| 07.03.2025 | 24,65 | 24,97 | 24,50 | 24,95 | 2,51% | 8.518,00 |
| 06.03.2025 | 24,31 | 24,40 | 24,03 | 24,34 | 0,75% | 20.872,00 |
| 05.03.2025 | 24,47 | 24,55 | 24,04 | 24,16 | -5,48% | 37.917,00 |
| 04.03.2025 | 26,25 | 26,60 | 25,43 | 25,56 | -3,29% | 31.749,00 |
| 03.03.2025 | 26,32 | 26,54 | 26,00 | 26,43 | 1,28% | 30.404,00 |
| 28.02.2025 | 25,75 | 26,34 | 25,72 | 26,09 | 0,95% | 23.884,00 |
| 27.02.2025 | 25,39 | 25,87 | 25,27 | 25,85 | 2,17% | 5.401,00 |
| 26.02.2025 | 25,34 | 25,52 | 25,15 | 25,30 | -0,61% | 20.716,00 |
| 25.02.2025 | 25,39 | 25,80 | 25,39 | 25,45 | -1,36% | 9.366,00 |
| 24.02.2025 | 25,30 | 25,86 | 25,23 | 25,80 | 2,08% | 11.474,00 |
| 21.02.2025 | 24,89 | 25,28 | 24,79 | 25,28 | 0,94% | 12.998,00 |
| 20.02.2025 | 25,24 | 25,24 | 24,97 | 25,04 | -0,50% | 31.311,00 |
| 19.02.2025 | 24,98 | 25,23 | 24,84 | 25,17 | 1,10% | 20.607,00 |
| 18.02.2025 | 24,74 | 24,89 | 24,55 | 24,89 | 0,57% | 34.201,00 |
| 17.02.2025 | 24,77 | 24,77 | 24,41 | 24,75 | 0,47% | 19.926,00 |
| 14.02.2025 | 24,46 | 24,64 | 24,07 | 24,64 | 0,51% | 18.091,00 |
| 13.02.2025 | 24,40 | 24,60 | 24,35 | 24,51 | 0,72% | 13.203,00 |
| 12.02.2025 | 24,32 | 24,38 | 24,19 | 24,34 | 0,45% | 7.995,00 |
| 11.02.2025 | 24,12 | 24,25 | 24,05 | 24,23 | 0,85% | 13.810,00 |
| 10.02.2025 | 23,73 | 24,04 | 23,66 | 24,02 | 0,71% | 4.727,00 |
| 07.02.2025 | 23,43 | 23,85 | 23,43 | 23,85 | 1,51% | 12.581,00 |
| 06.02.2025 | 23,50 | 23,72 | 23,49 | 23,50 | 0,06% | 32.937,00 |
| 05.02.2025 | 23,26 | 23,56 | 23,26 | 23,48 | 0,06% | 7.252,00 |
| 04.02.2025 | 23,56 | 23,56 | 23,27 | 23,47 | -0,91% | 12.190,00 |
| 03.02.2025 | 23,02 | 23,68 | 22,87 | 23,68 | 2,64% | 38.720,00 |