21,505€
-2,52%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,89 | 21,91 | 21,51 | 21,51 | -2,52% | 11.480,00 |
| 08.09.2026 | 21,91 | 22,17 | 21,91 | 22,06 | 0,96% | 2.049,00 |
| 07.09.2026 | 22,31 | 22,31 | 21,85 | 21,85 | -2,02% | 8.162,00 |
| 04.09.2026 | 22,43 | 22,55 | 22,30 | 22,30 | 0,11% | 2.670,00 |
| 03.09.2026 | 22,31 | 22,42 | 22,28 | 22,28 | -2,09% | 5.730,00 |
| 02.09.2026 | 22,58 | 22,75 | 22,40 | 22,75 | 1,13% | 3.717,00 |
| 01.09.2026 | 22,40 | 22,61 | 22,35 | 22,50 | 0,04% | 2.377,00 |
| 31.08.2026 | 22,46 | 22,49 | 22,25 | 22,49 | 0,78% | 3.743,00 |
| 28.08.2026 | 21,81 | 22,31 | 21,81 | 22,31 | 1,80% | 1.400,00 |
| 27.08.2026 | 22,05 | 22,18 | 21,86 | 21,92 | -1,44% | 7.180,00 |
| 26.08.2026 | 22,03 | 22,26 | 22,03 | 22,24 | 0,93% | 3.661,00 |
| 25.08.2026 | 22,06 | 22,06 | 21,86 | 22,03 | 0,23% | 3.998,00 |
| 24.08.2026 | 21,76 | 22,00 | 21,55 | 21,98 | 0,87% | 18.419,00 |
| 21.08.2026 | 21,51 | 21,86 | 21,46 | 21,79 | 1,35% | 3.413,00 |
| 20.08.2026 | 21,41 | 21,60 | 21,41 | 21,50 | -1,10% | 5.881,00 |
| 19.08.2026 | 21,62 | 21,79 | 21,34 | 21,74 | 0,49% | 1.197,00 |
| 18.08.2026 | 21,34 | 21,76 | 21,34 | 21,64 | 1,12% | 2.615,00 |
| 17.08.2026 | 21,48 | 21,56 | 21,36 | 21,40 | -0,37% | 5.653,00 |
| 14.08.2026 | 21,26 | 21,50 | 21,23 | 21,48 | 1,66% | 2.388,00 |
| 13.08.2026 | 21,09 | 21,13 | 20,95 | 21,13 | 0,33% | 1.869,00 |
| 12.08.2026 | 21,18 | 21,19 | 21,03 | 21,06 | 0,00% | 9.926,00 |
| 11.08.2026 | 20,86 | 21,06 | 20,82 | 21,06 | 2,26% | 5.314,00 |
| 10.08.2026 | 20,70 | 20,70 | 20,39 | 20,59 | -0,05% | 8.783,00 |
| 07.08.2026 | 20,41 | 20,67 | 20,24 | 20,60 | 1,23% | 8.757,00 |
| 06.08.2026 | 20,10 | 20,39 | 19,98 | 20,35 | 2,94% | 4.003,00 |
| 05.08.2026 | 20,06 | 20,14 | 19,70 | 19,77 | -1,46% | 7.158,00 |
| 04.08.2026 | 20,54 | 20,54 | 20,02 | 20,06 | -1,23% | 2.662,00 |
| 03.08.2026 | 20,26 | 20,52 | 20,17 | 20,31 | -0,02% | 5.963,00 |
| 31.07.2026 | 20,19 | 20,38 | 20,00 | 20,32 | 0,47% | 7.331,00 |
| 30.07.2026 | 20,92 | 21,01 | 20,14 | 20,22 | -6,04% | 7.878,00 |
| 29.07.2026 | 21,73 | 21,73 | 21,43 | 21,52 | -1,06% | 4.270,00 |
| 28.07.2026 | 21,49 | 22,23 | 21,49 | 21,75 | 1,40% | 16.662,00 |
| 27.07.2026 | 21,06 | 21,46 | 20,97 | 21,45 | 2,39% | 7.160,00 |
| 24.07.2026 | 20,14 | 21,00 | 20,06 | 20,95 | 3,74% | 4.187,00 |
| 23.07.2026 | 20,17 | 20,50 | 19,96 | 20,20 | 0,50% | 12.596,00 |
| 22.07.2026 | 19,55 | 20,58 | 19,55 | 20,10 | 4,10% | 22.628,00 |
| 21.07.2026 | 19,15 | 19,38 | 19,04 | 19,30 | 0,54% | 5.354,00 |
| 20.07.2026 | 19,04 | 19,20 | 18,90 | 19,20 | -1,16% | 3.848,00 |
| 17.07.2026 | 19,35 | 19,78 | 19,28 | 19,43 | 1,31% | 5.806,00 |
| 16.07.2026 | 18,75 | 19,17 | 18,75 | 19,17 | 2,20% | 1.982,00 |
| 15.07.2026 | 18,68 | 18,86 | 18,62 | 18,76 | 0,86% | 3.080,00 |
| 14.07.2026 | 18,89 | 18,89 | 18,58 | 18,60 | -0,93% | 5.480,00 |
| 13.07.2026 | 18,66 | 18,87 | 18,57 | 18,78 | 1,68% | 3.683,00 |
| 10.07.2026 | 18,34 | 18,56 | 18,00 | 18,47 | 1,46% | 6.851,00 |
| 09.07.2026 | 18,50 | 18,57 | 18,19 | 18,20 | -2,52% | 10.903,00 |
| 08.07.2026 | 18,44 | 18,70 | 18,28 | 18,67 | 1,51% | 7.905,00 |
| 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 |