24,770€
-1,78%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 25,43 | 25,43 | 25,16 | 25,16 | -0,87% | 807,00 |
| 04.09.2025 | 24,88 | 25,40 | 24,86 | 25,38 | 2,55% | 2.098,00 |
| 03.09.2025 | 24,99 | 25,00 | 24,56 | 24,75 | -1,24% | 5.002,00 |
| 02.09.2025 | 24,96 | 25,23 | 24,96 | 25,06 | 1,52% | 8.075,00 |
| 01.09.2025 | 25,00 | 25,00 | 24,68 | 24,68 | -1,18% | 3.249,00 |
| 29.08.2025 | 24,89 | 24,98 | 24,64 | 24,98 | 0,71% | 385,00 |
| 28.08.2025 | 24,99 | 25,02 | 24,67 | 24,80 | -0,36% | 4.036,00 |
| 27.08.2025 | 24,58 | 24,91 | 24,58 | 24,89 | 2,30% | 575,00 |
| 26.08.2025 | 24,82 | 25,07 | 24,32 | 24,33 | -1,42% | 7.309,00 |
| 25.08.2025 | 24,57 | 24,71 | 24,54 | 24,68 | -0,10% | 2.562,00 |
| 22.08.2025 | 25,46 | 25,50 | 24,56 | 24,71 | -2,79% | 1.935,00 |
| 21.08.2025 | 25,12 | 25,42 | 25,07 | 25,42 | 1,13% | 6.657,00 |
| 20.08.2025 | 24,95 | 25,21 | 24,80 | 25,13 | 1,21% | 15.166,00 |
| 19.08.2025 | 24,86 | 24,90 | 24,68 | 24,83 | -0,10% | 4.881,00 |
| 18.08.2025 | 24,48 | 24,94 | 24,48 | 24,86 | 0,81% | 6.396,00 |
| 15.08.2025 | 24,68 | 24,68 | 24,53 | 24,66 | 0,49% | 1.869,00 |
| 14.08.2025 | 24,11 | 24,55 | 24,11 | 24,54 | 0,78% | 2.504,00 |
| 13.08.2025 | 24,42 | 24,42 | 24,28 | 24,35 | -0,29% | 627,00 |
| 12.08.2025 | 24,19 | 24,55 | 24,19 | 24,42 | 0,70% | 2.272,00 |
| 11.08.2025 | 24,14 | 24,32 | 24,08 | 24,25 | 0,60% | 1.535,00 |
| 08.08.2025 | 23,88 | 24,20 | 23,86 | 24,10 | 1,50% | 4.652,00 |
| 07.08.2025 | 23,64 | 23,87 | 23,50 | 23,75 | -0,92% | 9.460,00 |
| 06.08.2025 | 23,94 | 24,10 | 23,89 | 23,97 | -0,13% | 818,00 |
| 05.08.2025 | 23,93 | 24,09 | 23,93 | 24,00 | 0,44% | 5.283,00 |
| 04.08.2025 | 24,00 | 24,08 | 23,87 | 23,89 | -0,42% | 2.271,00 |
| 01.08.2025 | 24,07 | 24,10 | 23,64 | 23,99 | -0,23% | 2.922,00 |
| 31.07.2025 | 23,89 | 24,24 | 23,89 | 24,05 | -0,25% | 2.028,00 |
| 30.07.2025 | 23,67 | 24,11 | 23,65 | 24,11 | 0,17% | 2.507,00 |
| 29.07.2025 | 23,88 | 24,19 | 23,82 | 24,07 | 0,92% | 4.936,00 |
| 28.07.2025 | 23,88 | 24,00 | 23,78 | 23,85 | -0,44% | 1.700,00 |
| 25.07.2025 | 23,80 | 24,10 | 23,80 | 23,95 | 0,84% | 767,00 |
| 24.07.2025 | 23,50 | 23,90 | 23,48 | 23,75 | 1,13% | 10.322,00 |
| 23.07.2025 | 23,39 | 23,50 | 22,46 | 23,49 | 0,79% | 18.934,00 |
| 22.07.2025 | 23,37 | 23,57 | 23,30 | 23,30 | -0,70% | 4.793,00 |
| 21.07.2025 | 23,06 | 23,70 | 23,05 | 23,47 | 1,32% | 8.440,00 |
| 18.07.2025 | 23,21 | 23,22 | 23,06 | 23,16 | -0,24% | 2.588,00 |
| 17.07.2025 | 23,24 | 23,31 | 23,19 | 23,22 | 0,43% | 2.490,00 |
| 16.07.2025 | 23,17 | 23,31 | 23,00 | 23,12 | -0,04% | 3.713,00 |
| 15.07.2025 | 23,33 | 23,36 | 23,06 | 23,13 | -0,71% | 2.747,00 |
| 14.07.2025 | 22,98 | 23,49 | 22,97 | 23,29 | 1,79% | 7.668,00 |
| 11.07.2025 | 23,63 | 23,64 | 22,88 | 22,88 | -3,03% | 3.009,00 |
| 10.07.2025 | 23,86 | 23,86 | 23,54 | 23,60 | -1,71% | 3.069,00 |
| 09.07.2025 | 24,21 | 24,21 | 23,95 | 24,01 | -0,37% | 17.746,00 |
| 08.07.2025 | 24,03 | 24,22 | 24,03 | 24,10 | -0,37% | 2.647,00 |
| 07.07.2025 | 24,12 | 24,25 | 24,00 | 24,19 | -1,29% | 6.879,00 |
| 04.07.2025 | 24,00 | 24,50 | 23,95 | 24,50 | 1,96% | 1.962,00 |
| 03.07.2025 | 23,84 | 24,10 | 23,84 | 24,03 | -0,70% | 778,00 |
| 02.07.2025 | 24,58 | 24,62 | 24,20 | 24,20 | -1,24% | 14.718,00 |
| 01.07.2025 | 24,57 | 24,73 | 24,31 | 24,51 | 0,43% | 3.267,00 |
| 30.06.2025 | 23,97 | 24,40 | 23,93 | 24,40 | 1,84% | 1.725,00 |
| 27.06.2025 | 23,94 | 24,01 | 23,90 | 23,96 | 0,40% | 4.471,00 |
| 26.06.2025 | 23,84 | 23,88 | 23,78 | 23,87 | -1,00% | 1.205,00 |
| 25.06.2025 | 24,27 | 24,35 | 24,09 | 24,11 | -0,99% | 1.983,00 |
| 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 |