23,460€
-3,91%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 23,09 | 23,25 | 22,91 | 23,07 | -0,65% | 2.185,00 |
| 30.01.2025 | 23,26 | 23,44 | 22,85 | 23,22 | -1,65% | 12.279,00 |
| 29.01.2025 | 23,43 | 24,04 | 23,28 | 23,61 | 2,10% | 25.172,00 |
| 28.01.2025 | 22,99 | 23,21 | 22,84 | 23,13 | 0,74% | 12.164,00 |
| 27.01.2025 | 21,56 | 23,16 | 21,31 | 22,96 | 6,50% | 33.687,00 |
| 24.01.2025 | 21,52 | 21,81 | 21,39 | 21,56 | -0,42% | 11.471,00 |
| 23.01.2025 | 21,49 | 21,66 | 21,38 | 21,65 | 1,57% | 9.997,00 |
| 22.01.2025 | 21,67 | 21,67 | 21,16 | 21,31 | -1,59% | 3.361,00 |
| 21.01.2025 | 21,40 | 21,66 | 21,40 | 21,66 | 1,76% | 8.618,00 |
| 20.01.2025 | 21,67 | 21,71 | 21,23 | 21,28 | -1,78% | 9.343,00 |
| 17.01.2025 | 21,21 | 21,70 | 21,21 | 21,67 | 1,64% | 6.485,00 |
| 16.01.2025 | 21,28 | 21,55 | 21,26 | 21,32 | -0,61% | 4.084,00 |
| 15.01.2025 | 21,20 | 21,45 | 21,12 | 21,45 | 2,05% | 4.689,00 |
| 14.01.2025 | 21,04 | 21,10 | 20,93 | 21,02 | -0,24% | 7.875,00 |
| 13.01.2025 | 21,11 | 21,28 | 21,00 | 21,07 | -0,33% | 6.269,00 |
| 10.01.2025 | 21,47 | 21,47 | 21,00 | 21,14 | -1,54% | 3.646,00 |
| 09.01.2025 | 21,62 | 21,67 | 21,45 | 21,47 | 0,19% | 2.520,00 |
| 08.01.2025 | 21,50 | 21,60 | 21,09 | 21,43 | -1,06% | 17.702,00 |
| 07.01.2025 | 21,81 | 21,81 | 21,52 | 21,66 | -0,41% | 10.375,00 |
| 06.01.2025 | 22,25 | 22,33 | 21,75 | 21,75 | -2,20% | 3.343,00 |
| 03.01.2025 | 22,09 | 22,29 | 22,08 | 22,24 | -1,05% | 13.751,00 |
| 02.01.2025 | 21,84 | 22,47 | 21,84 | 22,47 | 2,79% | 6.045,00 |
| 30.12.2024 | 21,92 | 21,94 | 21,81 | 21,86 | -0,59% | 1.774,00 |
| 27.12.2024 | 22,03 | 22,09 | 21,90 | 21,99 | 0,69% | 9.511,00 |
| 23.12.2024 | 21,84 | 21,91 | 21,64 | 21,84 | 0,32% | 7.414,00 |
| 20.12.2024 | 21,64 | 21,85 | 21,64 | 21,77 | 0,14% | 5.866,00 |
| 19.12.2024 | 21,67 | 21,78 | 21,57 | 21,74 | -0,09% | 8.611,00 |
| 18.12.2024 | 21,79 | 21,88 | 21,64 | 21,76 | -0,39% | 5.048,00 |
| 17.12.2024 | 21,75 | 21,86 | 21,58 | 21,85 | -0,39% | 10.399,00 |
| 16.12.2024 | 22,54 | 22,67 | 21,93 | 21,93 | -2,14% | 9.728,00 |
| 13.12.2024 | 22,31 | 22,44 | 22,16 | 22,41 | 0,04% | 8.057,00 |
| 12.12.2024 | 22,27 | 22,65 | 22,27 | 22,40 | 0,25% | 8.560,00 |
| 11.12.2024 | 22,35 | 22,40 | 22,07 | 22,35 | 0,31% | 14.165,00 |
| 10.12.2024 | 22,22 | 22,34 | 21,95 | 22,28 | -0,96% | 15.231,00 |
| 09.12.2024 | 22,50 | 22,66 | 22,24 | 22,49 | -0,04% | 8.208,00 |
| 06.12.2024 | 22,43 | 22,54 | 22,39 | 22,50 | -0,31% | 13.838,00 |
| 05.12.2024 | 22,39 | 22,58 | 22,31 | 22,57 | 0,89% | 19.155,00 |
| 04.12.2024 | 22,50 | 22,66 | 22,29 | 22,37 | -0,31% | 11.801,00 |
| 03.12.2024 | 21,65 | 22,71 | 20,64 | 22,44 | 2,58% | 68.134,00 |
| 02.12.2024 | 22,11 | 22,11 | 21,72 | 21,88 | -0,36% | 8.909,00 |
| 29.11.2024 | 21,94 | 22,07 | 21,82 | 21,96 | -0,30% | 3.766,00 |
| 28.11.2024 | 21,99 | 22,02 | 21,85 | 22,02 | 0,18% | 5.214,00 |