21,640€
-0,46%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,67 | 21,73 | 21,58 | 21,66 | -0,48% | 6.198,00 |
| 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 |
| 27.11.2024 | 21,86 | 22,00 | 21,83 | 21,98 | 0,16% | 7.830,00 |
| 26.11.2024 | 22,08 | 22,09 | 21,86 | 21,95 | -0,09% | 1.634,00 |
| 25.11.2024 | 22,05 | 22,18 | 21,87 | 21,97 | -1,63% | 8.280,00 |
| 22.11.2024 | 21,76 | 22,33 | 21,76 | 22,33 | 1,55% | 8.768,00 |
| 21.11.2024 | 21,65 | 21,99 | 21,61 | 21,99 | 0,99% | 7.093,00 |
| 20.11.2024 | 21,56 | 21,78 | 21,47 | 21,78 | 0,88% | 6.150,00 |
| 19.11.2024 | 21,73 | 21,82 | 21,46 | 21,59 | -1,19% | 7.934,00 |
| 18.11.2024 | 21,50 | 21,89 | 21,28 | 21,85 | 2,49% | 16.974,00 |
| 15.11.2024 | 21,02 | 21,38 | 20,99 | 21,32 | 0,52% | 6.297,00 |
| 14.11.2024 | 21,07 | 21,31 | 21,07 | 21,21 | 1,10% | 5.274,00 |
| 13.11.2024 | 20,86 | 21,12 | 20,67 | 20,98 | 1,52% | 6.329,00 |
| 12.11.2024 | 20,96 | 21,01 | 20,60 | 20,66 | -1,55% | 2.214,00 |
| 11.11.2024 | 20,98 | 21,08 | 20,87 | 20,99 | 0,79% | 7.126,00 |
| 08.11.2024 | 20,51 | 20,85 | 20,42 | 20,82 | 1,71% | 36.834,00 |
| 07.11.2024 | 20,70 | 20,73 | 20,34 | 20,47 | -1,16% | 2.955,00 |
| 06.11.2024 | 20,58 | 20,79 | 20,43 | 20,71 | 2,37% | 22.167,00 |
| 05.11.2024 | 20,09 | 20,26 | 20,05 | 20,23 | 0,70% | 2.186,00 |
| 04.11.2024 | 20,29 | 20,34 | 20,09 | 20,09 | -2,71% | 8.243,00 |
| 01.11.2024 | 20,70 | 20,89 | 20,64 | 20,65 | 0,32% | 11.071,00 |
| 31.10.2024 | 20,22 | 20,62 | 20,20 | 20,59 | 1,38% | 5.528,00 |
| 30.10.2024 | 20,38 | 20,50 | 20,24 | 20,31 | -1,53% | 627,00 |
| 29.10.2024 | 20,35 | 20,73 | 20,35 | 20,62 | 1,28% | 9.575,00 |
| 28.10.2024 | 20,22 | 20,38 | 20,13 | 20,36 | -0,37% | 8.554,00 |
| 25.10.2024 | 20,43 | 20,64 | 20,42 | 20,44 | -0,37% | 3.788,00 |
| 24.10.2024 | 20,70 | 20,79 | 20,48 | 20,51 | -0,56% | 14.251,00 |
| 23.10.2024 | 20,08 | 20,66 | 19,20 | 20,63 | 3,27% | 26.360,00 |
| 22.10.2024 | 20,08 | 20,09 | 19,48 | 19,97 | -0,56% | 18.952,00 |
| 21.10.2024 | 20,20 | 20,21 | 20,08 | 20,09 | -0,72% | 5.486,00 |
| 18.10.2024 | 19,92 | 20,24 | 19,92 | 20,23 | 1,00% | 6.329,00 |
| 17.10.2024 | 19,97 | 20,10 | 19,82 | 20,03 | 1,01% | 6.221,00 |
| 16.10.2024 | 19,74 | 19,95 | 19,67 | 19,83 | 0,45% | 3.616,00 |
| 15.10.2024 | 19,60 | 19,81 | 19,49 | 19,74 | 0,93% | 2.374,00 |
| 14.10.2024 | 19,54 | 19,60 | 19,49 | 19,56 | 0,32% | 1.570,00 |
| 11.10.2024 | 19,37 | 19,56 | 19,36 | 19,50 | -0,27% | 6.876,00 |
| 10.10.2024 | 19,82 | 19,88 | 19,49 | 19,55 | -2,25% | 3.873,00 |
| 09.10.2024 | 20,05 | 20,07 | 19,90 | 20,00 | 0,58% | 3.505,00 |
| 08.10.2024 | 19,86 | 20,00 | 19,83 | 19,88 | 0,42% | 694,00 |
| 07.10.2024 | 20,12 | 20,12 | 19,80 | 19,80 | -0,93% | 3.861,00 |
| 04.10.2024 | 20,00 | 20,03 | 19,60 | 19,99 | -0,14% | 13.776,00 |
| 03.10.2024 | 20,09 | 20,11 | 19,95 | 20,02 | -0,20% | 6.405,00 |
| 02.10.2024 | 19,95 | 20,10 | 19,88 | 20,06 | 1,34% | 10.887,00 |
| 01.10.2024 | 19,86 | 19,86 | 19,68 | 19,79 | 0,86% | 14.202,00 |
| 30.09.2024 | 19,59 | 19,88 | 19,41 | 19,62 | 0,46% | 22.102,00 |
| 27.09.2024 | 19,47 | 19,53 | 19,37 | 19,53 | 0,70% | 4.305,00 |
| 26.09.2024 | 19,27 | 19,45 | 19,22 | 19,40 | -0,06% | 6.196,00 |
| 25.09.2024 | 19,33 | 19,41 | 19,25 | 19,41 | 0,36% | 1.541,00 |
| 24.09.2024 | 19,29 | 19,41 | 19,10 | 19,34 | 0,44% | 24.801,00 |
| 23.09.2024 | 19,28 | 19,45 | 19,25 | 19,25 | -0,26% | 29.079,00 |
| 20.09.2024 | 19,10 | 19,30 | 19,07 | 19,30 | 0,75% | 5.666,00 |
| 19.09.2024 | 19,50 | 19,53 | 19,07 | 19,16 | -2,64% | 12.721,00 |
| 18.09.2024 | 19,55 | 19,68 | 19,47 | 19,68 | -0,06% | 5.429,00 |
| 17.09.2024 | 19,95 | 20,01 | 19,67 | 19,69 | -0,97% | 11.349,00 |
| 16.09.2024 | 19,50 | 19,91 | 19,44 | 19,88 | 1,83% | 7.525,00 |
| 13.09.2024 | 19,50 | 19,53 | 19,33 | 19,53 | 0,98% | 17.703,00 |
| 12.09.2024 | 19,45 | 19,53 | 19,21 | 19,34 | -0,15% | 4.681,00 |
| 11.09.2024 | 19,52 | 19,68 | 19,33 | 19,37 | -1,78% | 15.627,00 |
| 10.09.2024 | 19,29 | 19,77 | 19,27 | 19,72 | 2,47% | 17.110,00 |
| 09.09.2024 | 18,90 | 19,24 | 18,89 | 19,24 | 2,73% | 15.281,00 |
| 06.09.2024 | 18,50 | 18,80 | 18,30 | 18,73 | 0,50% | 7.040,00 |
| 05.09.2024 | 18,62 | 18,74 | 18,53 | 18,63 | -0,59% | 3.175,00 |
| 04.09.2024 | 18,44 | 18,79 | 18,14 | 18,74 | 2,43% | 15.115,00 |
| 03.09.2024 | 18,04 | 18,30 | 17,90 | 18,30 | 2,91% | 6.043,00 |
| 02.09.2024 | 17,90 | 18,16 | 17,78 | 17,78 | -0,44% | 7.531,00 |
| 30.08.2024 | 17,90 | 17,91 | 17,81 | 17,86 | 0,40% | 4.903,00 |
| 29.08.2024 | 17,81 | 17,95 | 17,71 | 17,79 | -0,38% | 2.518,00 |
| 28.08.2024 | 17,59 | 17,87 | 17,56 | 17,86 | 1,30% | 1.611,00 |
| 27.08.2024 | 17,81 | 17,81 | 17,62 | 17,63 | -0,65% | 7.391,00 |
| 26.08.2024 | 17,56 | 17,80 | 17,56 | 17,74 | 1,15% | 5.165,00 |
| 23.08.2024 | 17,56 | 17,60 | 17,52 | 17,54 | -0,05% | 13.178,00 |
| 22.08.2024 | 17,49 | 17,60 | 17,49 | 17,55 | 0,01% | 11.853,00 |
| 21.08.2024 | 17,50 | 17,59 | 17,48 | 17,55 | 0,06% | 890,00 |
| 20.08.2024 | 17,61 | 17,61 | 17,47 | 17,54 | -0,23% | 1.387,00 |
| 19.08.2024 | 17,52 | 17,60 | 17,52 | 17,58 | 0,64% | 2.188,00 |
| 16.08.2024 | 17,50 | 17,50 | 17,34 | 17,46 | -0,01% | 5.505,00 |
| 15.08.2024 | 17,89 | 17,94 | 17,47 | 17,47 | -2,07% | 2.076,00 |
| 14.08.2024 | 17,94 | 17,94 | 17,65 | 17,84 | 0,16% | 3.459,00 |
| 13.08.2024 | 17,70 | 17,81 | 17,70 | 17,81 | 0,53% | 4.818,00 |
| 12.08.2024 | 17,88 | 17,89 | 17,68 | 17,71 | -0,84% | 6.676,00 |
| 09.08.2024 | 17,92 | 17,92 | 17,66 | 17,86 | 0,50% | 9.934,00 |
| 08.08.2024 | 17,69 | 17,85 | 17,54 | 17,78 | -0,08% | 3.884,00 |
| 07.08.2024 | 17,71 | 17,84 | 17,50 | 17,79 | 1,48% | 12.581,00 |
| 06.08.2024 | 17,35 | 17,60 | 17,29 | 17,53 | 1,40% | 4.881,00 |
| 05.08.2024 | 17,60 | 17,71 | 16,92 | 17,29 | -2,14% | 74.915,00 |
| 02.08.2024 | 18,00 | 18,34 | 17,67 | 17,67 | -1,38% | 17.681,00 |