Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,99 | 22,46 | 21,93 | 22,37 | 1,29% | 3.002,00 |
| 29.04.2026 | 22,18 | 22,33 | 22,08 | 22,08 | -1,54% | 1.365,00 |
| 28.04.2026 | 21,87 | 22,43 | 21,81 | 22,43 | 0,63% | 7.239,00 |
| 27.04.2026 | 22,26 | 22,58 | 22,21 | 22,29 | -0,42% | 4.877,00 |
| 24.04.2026 | 22,70 | 22,71 | 22,38 | 22,38 | -1,28% | 1.945,00 |
| 23.04.2026 | 22,17 | 22,67 | 22,08 | 22,67 | 4,37% | 25.791,00 |
| 22.04.2026 | 22,22 | 22,50 | 21,29 | 21,72 | -2,47% | 13.613,00 |
| 21.04.2026 | 22,33 | 22,43 | 22,16 | 22,27 | -1,33% | 2.759,00 |
| 20.04.2026 | 22,67 | 22,67 | 22,54 | 22,57 | 0,74% | 1.379,00 |
| 17.04.2026 | 22,45 | 22,51 | 22,11 | 22,41 | 0,36% | 855,00 |
| 16.04.2026 | 21,64 | 22,33 | 21,51 | 22,33 | 3,14% | 11.196,00 |
| 15.04.2026 | 21,81 | 21,82 | 21,65 | 21,65 | -0,07% | 4.345,00 |
| 14.04.2026 | 21,70 | 21,80 | 21,22 | 21,66 | -1,90% | 10.206,00 |
| 13.04.2026 | 22,66 | 22,74 | 22,08 | 22,08 | -1,52% | 2.152,00 |
| 10.04.2026 | 22,75 | 22,85 | 22,42 | 22,42 | -3,07% | 5.306,00 |
| 09.04.2026 | 23,28 | 23,41 | 23,01 | 23,13 | -1,26% | 4.015,00 |
| 08.04.2026 | 24,01 | 24,06 | 23,15 | 23,43 | -4,41% | 11.254,00 |
| 07.04.2026 | 24,58 | 24,59 | 24,51 | 24,51 | 0,20% | 215,00 |
| 02.04.2026 | 24,53 | 24,72 | 24,37 | 24,46 | 0,18% | 7.839,00 |
| 01.04.2026 | 25,04 | 25,05 | 24,41 | 24,41 | -1,71% | 3.155,00 |
| 31.03.2026 | 25,24 | 25,24 | 24,76 | 24,84 | -2,13% | 2.347,00 |
| 30.03.2026 | 25,22 | 25,55 | 25,17 | 25,38 | 0,20% | 4.890,00 |
| 27.03.2026 | 25,08 | 25,40 | 25,08 | 25,33 | 0,30% | 8.651,00 |
| 26.03.2026 | 24,84 | 25,30 | 24,84 | 25,25 | 0,82% | 1.631,00 |
| 25.03.2026 | 25,00 | 25,08 | 24,84 | 25,05 | -0,42% | 5.088,00 |
| 24.03.2026 | 24,76 | 25,37 | 24,76 | 25,15 | 2,38% | 11.670,00 |
| 23.03.2026 | 24,15 | 24,77 | 24,15 | 24,57 | -0,69% | 8.902,00 |
| 20.03.2026 | 24,00 | 24,74 | 23,94 | 24,74 | 3,52% | 14.525,00 |
| 19.03.2026 | 24,00 | 24,27 | 23,82 | 23,90 | -0,13% | 8.609,00 |
| 18.03.2026 | 24,07 | 24,25 | 23,86 | 23,93 | -1,10% | 2.781,00 |
| 17.03.2026 | 23,97 | 24,30 | 23,97 | 24,19 | 0,52% | 2.381,00 |
| 16.03.2026 | 24,27 | 24,27 | 23,94 | 24,07 | -0,74% | 7.095,00 |
| 13.03.2026 | 23,83 | 24,25 | 23,79 | 24,25 | 2,41% | 4.358,00 |
| 12.03.2026 | 23,36 | 23,68 | 23,22 | 23,68 | 1,31% | 999,00 |
| 11.03.2026 | 23,70 | 23,93 | 23,35 | 23,37 | -2,30% | 3.623,00 |
| 10.03.2026 | 23,63 | 23,94 | 23,57 | 23,92 | -0,29% | 11.065,00 |
| 09.03.2026 | 24,59 | 24,65 | 23,94 | 23,99 | -2,52% | 3.917,00 |
| 06.03.2026 | 24,80 | 25,00 | 24,61 | 24,61 | -1,64% | 5.601,00 |
| 05.03.2026 | 24,81 | 25,02 | 24,71 | 25,02 | 1,52% | 6.821,00 |
| 04.03.2026 | 24,60 | 24,66 | 24,31 | 24,65 | 0,86% | 7.507,00 |
| 03.03.2026 | 23,93 | 24,50 | 23,82 | 24,44 | 1,98% | 8.228,00 |
| 02.03.2026 | 23,89 | 24,12 | 23,67 | 23,96 | 1,78% | 7.065,00 |
| 27.02.2026 | 23,23 | 23,57 | 23,20 | 23,54 | 0,60% | 3.319,00 |
| 26.02.2026 | 23,59 | 23,64 | 23,40 | 23,40 | -1,66% | 840,00 |
| 25.02.2026 | 23,93 | 24,05 | 23,75 | 23,80 | -0,56% | 4.164,00 |
| 24.02.2026 | 24,12 | 24,40 | 23,93 | 23,93 | -1,64% | 3.978,00 |
| 23.02.2026 | 23,60 | 24,42 | 23,58 | 24,33 | 3,16% | 8.021,00 |
| 20.02.2026 | 23,75 | 23,75 | 23,37 | 23,59 | -1,19% | 3.925,00 |
| 19.02.2026 | 23,56 | 24,13 | 23,56 | 23,87 | 0,84% | 5.635,00 |
| 18.02.2026 | 24,27 | 24,27 | 23,67 | 23,67 | -2,71% | 5.240,00 |
| 17.02.2026 | 24,29 | 24,50 | 24,22 | 24,33 | 0,70% | 2.220,00 |
| 16.02.2026 | 24,19 | 24,33 | 24,05 | 24,16 | -0,10% | 3.443,00 |
| 13.02.2026 | 24,24 | 24,25 | 24,00 | 24,19 | -1,73% | 23.747,00 |
| 12.02.2026 | 23,97 | 24,61 | 23,87 | 24,61 | 2,46% | 13.029,00 |
| 11.02.2026 | 22,89 | 24,02 | 22,89 | 24,02 | 4,16% | 9.227,00 |
| 10.02.2026 | 22,66 | 23,06 | 22,66 | 23,06 | 1,41% | 4.591,00 |
| 09.02.2026 | 22,85 | 22,87 | 22,52 | 22,74 | -0,87% | 11.445,00 |
| 06.02.2026 | 23,12 | 23,20 | 22,94 | 22,94 | -0,43% | 10.575,00 |
| 05.02.2026 | 23,02 | 23,19 | 22,86 | 23,04 | -0,28% | 17.906,00 |
| 04.02.2026 | 22,48 | 23,11 | 22,48 | 23,11 | 2,19% | 19.456,00 |
| 03.02.2026 | 22,14 | 22,61 | 22,14 | 22,61 | 0,53% | 28.978,00 |
| 02.02.2026 | 22,19 | 22,55 | 22,03 | 22,49 | 3,50% | 11.104,00 |
| 30.01.2026 | 21,00 | 21,76 | 20,97 | 21,73 | 3,90% | 4.708,00 |
| 29.01.2026 | 20,09 | 21,00 | 20,09 | 20,92 | 3,13% | 8.764,00 |
| 28.01.2026 | 19,22 | 20,28 | 19,15 | 20,28 | 4,75% | 7.330,00 |
| 27.01.2026 | 19,83 | 19,84 | 19,36 | 19,36 | -2,22% | 10.537,00 |
| 26.01.2026 | 19,97 | 19,97 | 19,75 | 19,80 | -0,54% | 3.869,00 |
| 23.01.2026 | 20,13 | 20,14 | 19,84 | 19,91 | -1,74% | 1.341,00 |
| 22.01.2026 | 20,11 | 20,30 | 20,05 | 20,26 | 0,80% | 1.676,00 |
| 21.01.2026 | 19,99 | 20,19 | 19,93 | 20,10 | 0,02% | 4.089,00 |
| 20.01.2026 | 20,13 | 20,13 | 19,89 | 20,10 | -0,54% | 13.078,00 |
| 19.01.2026 | 20,18 | 20,21 | 20,05 | 20,21 | 0,00% | 5.186,00 |
| 16.01.2026 | 20,44 | 20,44 | 20,16 | 20,21 | -1,25% | 4.605,00 |
| 15.01.2026 | 20,30 | 20,46 | 20,21 | 20,46 | 0,69% | 4.310,00 |
| 14.01.2026 | 19,95 | 20,32 | 19,95 | 20,32 | 1,35% | 14.585,00 |
| 13.01.2026 | 20,33 | 20,33 | 20,05 | 20,05 | -1,43% | 6.508,00 |
| 12.01.2026 | 20,36 | 20,45 | 20,28 | 20,34 | -2,49% | 12.545,00 |
| 09.01.2026 | 20,60 | 20,92 | 20,43 | 20,86 | 0,55% | 82.296,00 |
| 08.01.2026 | 20,66 | 20,78 | 20,53 | 20,75 | 0,73% | 4.818,00 |
| 07.01.2026 | 20,80 | 20,93 | 20,58 | 20,60 | 0,56% | 4.798,00 |
| 06.01.2026 | 21,14 | 21,14 | 20,47 | 20,48 | -2,13% | 7.552,00 |
| 05.01.2026 | 20,99 | 21,04 | 20,85 | 20,93 | -0,38% | 6.653,00 |
| 02.01.2026 | 21,24 | 21,24 | 20,99 | 21,01 | -0,33% | 9.320,00 |
| 30.12.2025 | 21,11 | 21,11 | 21,03 | 21,08 | -0,43% | 1.628,00 |
| 29.12.2025 | 20,89 | 21,17 | 20,84 | 21,17 | 1,71% | 8.989,00 |
| 23.12.2025 | 20,61 | 20,81 | 20,55 | 20,81 | 0,46% | 1.733,00 |
| 22.12.2025 | 20,60 | 20,77 | 20,47 | 20,72 | 0,31% | 3.886,00 |
| 19.12.2025 | 20,72 | 20,78 | 20,63 | 20,65 | -0,72% | 4.644,00 |
| 18.12.2025 | 20,79 | 20,94 | 20,68 | 20,80 | 0,12% | 9.042,00 |
| 17.12.2025 | 20,59 | 20,78 | 20,47 | 20,78 | 0,61% | 4.852,00 |
| 16.12.2025 | 20,82 | 20,82 | 20,56 | 20,65 | -0,39% | 4.529,00 |
| 15.12.2025 | 20,93 | 20,97 | 20,61 | 20,73 | -1,64% | 14.807,00 |
| 12.12.2025 | 20,81 | 21,10 | 20,70 | 21,08 | 0,81% | 6.952,00 |
| 11.12.2025 | 20,97 | 21,03 | 20,80 | 20,91 | -0,43% | 4.522,00 |
| 10.12.2025 | 21,13 | 21,13 | 20,98 | 21,00 | -0,40% | 1.438,00 |
| 09.12.2025 | 21,45 | 21,45 | 21,00 | 21,08 | -1,43% | 6.016,00 |
| 08.12.2025 | 21,71 | 21,71 | 21,37 | 21,39 | -2,71% | 2.056,00 |
| 05.12.2025 | 21,68 | 22,03 | 21,67 | 21,98 | 1,36% | 9.408,00 |
| 04.12.2025 | 21,72 | 21,78 | 21,62 | 21,69 | -0,82% | 3.226,00 |
| 03.12.2025 | 21,98 | 22,12 | 21,80 | 21,87 | -1,04% | 8.531,00 |