18,494€
0,55%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 18,00 | 18,57 | 18,00 | 18,39 | 3,45% | 12.093,00 |
| 06.07.2026 | 18,15 | 18,27 | 17,78 | 17,78 | -1,68% | 26.671,00 |
| 03.07.2026 | 18,06 | 18,22 | 18,00 | 18,08 | 2,40% | 5.865,00 |
| 02.07.2026 | 18,00 | 18,30 | 17,66 | 17,66 | -2,70% | 32.776,00 |
| 01.07.2026 | 18,20 | 18,35 | 18,04 | 18,15 | -0,34% | 31.144,00 |
| 30.06.2026 | 19,17 | 19,20 | 18,05 | 18,21 | -3,23% | 7.065,00 |
| 29.06.2026 | 19,80 | 19,85 | 18,67 | 18,82 | -4,90% | 16.204,00 |
| 26.06.2026 | 19,74 | 19,79 | 19,52 | 19,79 | 0,23% | 10.664,00 |
| 25.06.2026 | 19,61 | 19,81 | 19,59 | 19,74 | -0,16% | 3.741,00 |
| 24.06.2026 | 20,04 | 20,15 | 19,77 | 19,77 | -0,30% | 1.786,00 |
| 23.06.2026 | 19,53 | 19,94 | 19,50 | 19,83 | 1,51% | 4.532,00 |
| 22.06.2026 | 19,29 | 19,61 | 19,26 | 19,54 | 1,37% | 4.599,00 |
| 19.06.2026 | 19,33 | 19,46 | 19,23 | 19,27 | -0,87% | 10.052,00 |
| 18.06.2026 | 19,50 | 19,58 | 19,44 | 19,44 | 0,27% | 3.875,00 |
| 17.06.2026 | 19,89 | 19,90 | 19,31 | 19,39 | -3,04% | 6.064,00 |
| 16.06.2026 | 20,20 | 20,20 | 19,94 | 20,00 | -0,72% | 5.920,00 |
| 15.06.2026 | 20,32 | 20,32 | 20,02 | 20,15 | -0,22% | 6.901,00 |
| 12.06.2026 | 19,93 | 20,31 | 19,89 | 20,19 | 0,45% | 3.239,00 |
| 11.06.2026 | 20,08 | 20,23 | 20,00 | 20,10 | 0,25% | 3.570,00 |
| 10.06.2026 | 19,71 | 20,05 | 19,61 | 20,05 | 2,04% | 8.532,00 |
| 09.06.2026 | 19,63 | 19,69 | 19,33 | 19,65 | -0,08% | 14.464,00 |
| 08.06.2026 | 19,79 | 19,79 | 19,43 | 19,67 | -0,30% | 9.960,00 |
| 05.06.2026 | 19,66 | 20,00 | 19,45 | 19,73 | -0,09% | 31.666,00 |
| 04.06.2026 | 20,30 | 20,61 | 19,72 | 19,74 | -2,47% | 7.377,00 |
| 03.06.2026 | 21,18 | 21,30 | 20,25 | 20,25 | -3,23% | 6.616,00 |
| 02.06.2026 | 21,02 | 21,17 | 20,87 | 20,92 | -1,60% | 2.994,00 |
| 01.06.2026 | 21,29 | 21,37 | 21,19 | 21,26 | 0,35% | 3.443,00 |
| 29.05.2026 | 21,40 | 21,40 | 21,16 | 21,19 | -0,75% | 2.066,00 |
| 28.05.2026 | 21,54 | 21,59 | 21,35 | 21,35 | -0,97% | 1.001,00 |
| 27.05.2026 | 21,48 | 21,71 | 21,40 | 21,56 | 0,14% | 3.446,00 |
| 26.05.2026 | 21,69 | 21,76 | 21,42 | 21,53 | -0,19% | 2.222,00 |
| 25.05.2026 | 21,74 | 21,75 | 21,51 | 21,57 | -0,99% | 934,00 |
| 22.05.2026 | 21,78 | 21,89 | 21,73 | 21,78 | 0,05% | 2.285,00 |
| 21.05.2026 | 21,53 | 21,78 | 21,39 | 21,77 | 1,78% | 3.258,00 |
| 20.05.2026 | 21,58 | 21,78 | 21,39 | 21,39 | 0,00% | 31.145,00 |
| 19.05.2026 | 21,03 | 21,46 | 21,03 | 21,39 | 1,54% | 7.085,00 |
| 18.05.2026 | 20,74 | 21,07 | 20,58 | 21,07 | -0,87% | 10.703,00 |
| 15.05.2026 | 21,29 | 21,40 | 21,25 | 21,25 | 0,31% | 2.084,00 |
| 14.05.2026 | 21,14 | 21,28 | 21,12 | 21,19 | -0,91% | 3.937,00 |
| 13.05.2026 | 21,53 | 21,74 | 21,38 | 21,38 | -0,83% | 7.128,00 |
| 12.05.2026 | 21,23 | 21,59 | 21,21 | 21,56 | 1,89% | 4.942,00 |
| 11.05.2026 | 21,39 | 21,45 | 21,12 | 21,16 | -1,17% | 1.536,00 |
| 08.05.2026 | 21,58 | 21,58 | 21,40 | 21,41 | -0,67% | 2.842,00 |
| 07.05.2026 | 21,79 | 21,80 | 21,49 | 21,56 | -1,10% | 8.899,00 |
| 06.05.2026 | 22,06 | 22,12 | 21,79 | 21,80 | -1,29% | 3.013,00 |
| 05.05.2026 | 22,36 | 22,36 | 22,08 | 22,08 | -0,63% | 2.019,00 |
| 04.05.2026 | 22,32 | 22,32 | 22,07 | 22,22 | -0,65% | 2.780,00 |
| 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 |