21,628€
0,01%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,64 | 21,69 | 21,56 | 21,63 | 0,00% | 445,00 |
| 18.12.2024 | 21,68 | 21,79 | 21,61 | 21,63 | -0,25% | 9.554,00 |
| 17.12.2024 | 21,72 | 21,80 | 21,68 | 21,68 | -0,18% | 959,00 |
| 16.12.2024 | 22,50 | 22,52 | 21,72 | 21,72 | -3,06% | 3.059,00 |
| 13.12.2024 | 22,28 | 22,41 | 22,22 | 22,41 | 0,09% | 4.537,00 |
| 12.12.2024 | 22,29 | 22,62 | 22,29 | 22,39 | 0,29% | 2.896,00 |
| 11.12.2024 | 22,31 | 22,36 | 22,28 | 22,32 | 0,36% | 2.756,00 |
| 10.12.2024 | 22,20 | 22,25 | 22,15 | 22,24 | -0,31% | 3.712,00 |
| 09.12.2024 | 22,62 | 22,67 | 22,31 | 22,31 | -1,09% | 2.482,00 |
| 06.12.2024 | 22,52 | 22,56 | 22,41 | 22,56 | -0,09% | 3.272,00 |
| 05.12.2024 | 22,33 | 22,59 | 22,31 | 22,58 | 0,96% | 3.442,00 |
| 04.12.2024 | 22,61 | 22,63 | 22,21 | 22,36 | -1,06% | 5.802,00 |
| 03.12.2024 | 21,59 | 22,80 | 20,83 | 22,60 | 4,22% | 22.999,00 |
| 02.12.2024 | 21,99 | 22,05 | 21,69 | 21,69 | -1,32% | 8.422,00 |
| 29.11.2024 | 21,85 | 22,03 | 21,84 | 21,98 | 0,16% | 24.933,00 |
| 28.11.2024 | 22,10 | 22,10 | 21,91 | 21,94 | -0,27% | 1.162,00 |
| 27.11.2024 | 22,07 | 22,07 | 21,89 | 22,00 | -0,14% | 997,00 |
| 26.11.2024 | 22,01 | 22,03 | 21,80 | 22,03 | 0,32% | 570,00 |
| 25.11.2024 | 22,16 | 22,16 | 21,96 | 21,96 | -0,25% | 5.940,00 |
| 22.11.2024 | 21,92 | 22,08 | 21,92 | 22,02 | 0,32% | 2.028,00 |
| 21.11.2024 | 21,60 | 22,02 | 21,60 | 21,95 | 1,83% | 2.305,00 |
| 20.11.2024 | 21,51 | 21,55 | 21,51 | 21,55 | 0,23% | 2.336,00 |
| 19.11.2024 | 21,70 | 21,85 | 21,47 | 21,50 | -1,06% | 4.345,00 |
| 18.11.2024 | 21,49 | 21,77 | 21,36 | 21,73 | 0,84% | 11.741,00 |
| 15.11.2024 | 21,05 | 21,55 | 20,99 | 21,55 | 1,77% | 3.109,00 |
| 14.11.2024 | 21,12 | 21,27 | 21,11 | 21,18 | 0,59% | 2.892,00 |
| 13.11.2024 | 20,83 | 21,05 | 20,79 | 21,05 | 1,99% | 2.589,00 |
| 12.11.2024 | 20,95 | 21,03 | 20,63 | 20,64 | -1,60% | 2.860,00 |
| 11.11.2024 | 20,84 | 21,00 | 20,84 | 20,98 | 0,36% | 5.197,00 |
| 08.11.2024 | 20,43 | 20,90 | 20,43 | 20,90 | 2,08% | 1.508,00 |
| 07.11.2024 | 20,72 | 20,79 | 20,40 | 20,48 | -1,70% | 2.561,00 |
| 06.11.2024 | 20,51 | 20,83 | 20,51 | 20,83 | 3,35% | 1.635,00 |
| 05.11.2024 | 20,10 | 20,22 | 20,06 | 20,16 | 0,27% | 1.602,00 |
| 04.11.2024 | 20,28 | 20,33 | 20,04 | 20,10 | -2,76% | 4.108,00 |
| 01.11.2024 | 20,69 | 20,76 | 20,67 | 20,67 | 0,56% | 1.524,00 |
| 31.10.2024 | 20,25 | 20,56 | 20,25 | 20,56 | 0,27% | 5.015,00 |
| 30.10.2024 | 20,46 | 20,50 | 20,35 | 20,50 | -0,24% | 1.594,00 |
| 29.10.2024 | 20,43 | 20,55 | 20,37 | 20,55 | 1,03% | 3.248,00 |
| 28.10.2024 | 20,23 | 20,37 | 20,15 | 20,34 | 0,25% | 6.259,00 |
| 25.10.2024 | 20,46 | 20,67 | 20,29 | 20,29 | -2,22% | 3.425,00 |
| 24.10.2024 | 20,71 | 20,76 | 20,70 | 20,75 | -0,55% | 6.150,00 |
| 23.10.2024 | 19,89 | 20,87 | 19,75 | 20,87 | 5,11% | 4.360,00 |
| 22.10.2024 | 19,99 | 20,07 | 19,73 | 19,85 | -1,02% | 4.696,00 |
| 21.10.2024 | 20,15 | 20,15 | 20,06 | 20,06 | 0,57% | 3.705,00 |
| 18.10.2024 | 20,02 | 20,02 | 19,94 | 19,94 | -0,41% | 3.993,00 |
| 17.10.2024 | 19,96 | 20,03 | 19,83 | 20,03 | 0,99% | 833,00 |
| 16.10.2024 | 19,73 | 19,83 | 19,73 | 19,83 | 0,59% | 1.559,00 |
| 15.10.2024 | 19,50 | 19,80 | 19,50 | 19,71 | 0,91% | 2.516,00 |
| 14.10.2024 | 19,60 | 19,60 | 19,53 | 19,53 | 0,06% | 3.791,00 |
| 11.10.2024 | 19,37 | 19,52 | 19,36 | 19,52 | 0,42% | 3.060,00 |
| 10.10.2024 | 19,76 | 19,86 | 19,44 | 19,44 | -2,47% | 5.951,00 |
| 09.10.2024 | 19,87 | 19,96 | 19,87 | 19,93 | 0,38% | 5.058,00 |
| 08.10.2024 | 19,74 | 20,00 | 19,74 | 19,86 | 0,18% | 6.109,00 |
| 07.10.2024 | 19,97 | 20,00 | 19,80 | 19,82 | -0,79% | 2.599,00 |
| 04.10.2024 | 20,03 | 20,03 | 19,89 | 19,98 | -0,33% | 1.959,00 |
| 03.10.2024 | 20,08 | 20,10 | 20,05 | 20,05 | -0,25% | 1.360,00 |
| 02.10.2024 | 19,91 | 20,10 | 19,91 | 20,10 | 0,48% | 1.786,00 |
| 01.10.2024 | 19,64 | 20,00 | 19,64 | 20,00 | 2,00% | 6.623,00 |
| 30.09.2024 | 19,58 | 19,83 | 19,55 | 19,61 | 0,43% | 4.144,00 |
| 27.09.2024 | 19,41 | 19,52 | 19,40 | 19,52 | 0,71% | 1.577,00 |
| 26.09.2024 | 19,35 | 19,44 | 19,31 | 19,39 | 0,13% | 3.264,00 |
| 25.09.2024 | 19,20 | 19,38 | 19,20 | 19,36 | 0,55% | 603,00 |
| 24.09.2024 | 19,25 | 19,35 | 19,16 | 19,25 | -0,25% | 4.940,00 |
| 23.09.2024 | 19,23 | 19,44 | 19,23 | 19,30 | 0,36% | 4.642,00 |
| 20.09.2024 | 19,05 | 19,23 | 19,05 | 19,23 | 0,38% | 5.083,00 |
| 19.09.2024 | 19,62 | 19,62 | 19,16 | 19,16 | -2,03% | 2.931,00 |
| 18.09.2024 | 19,56 | 19,67 | 19,50 | 19,56 | -0,97% | 4.089,00 |
| 17.09.2024 | 20,00 | 20,00 | 19,68 | 19,75 | -1,27% | 4.387,00 |
| 16.09.2024 | 19,38 | 20,01 | 19,38 | 20,01 | 2,59% | 5.260,00 |
| 13.09.2024 | 19,40 | 19,50 | 19,36 | 19,50 | 0,00% | 2.241,00 |
| 12.09.2024 | 19,45 | 19,50 | 19,21 | 19,50 | 0,40% | 1.874,00 |
| 11.09.2024 | 19,65 | 19,65 | 19,37 | 19,42 | -1,28% | 1.743,00 |
| 10.09.2024 | 19,45 | 19,70 | 19,35 | 19,67 | 1,41% | 3.023,00 |
| 09.09.2024 | 18,85 | 19,40 | 18,85 | 19,40 | 2,97% | 6.374,00 |
| 06.09.2024 | 18,51 | 18,84 | 18,42 | 18,84 | 1,09% | 2.020,00 |
| 05.09.2024 | 18,49 | 18,67 | 18,49 | 18,64 | 0,81% | 3.118,00 |
| 04.09.2024 | 18,31 | 18,70 | 18,31 | 18,49 | 0,25% | 5.054,00 |
| 03.09.2024 | 17,90 | 18,44 | 17,90 | 18,44 | 3,63% | 12.212,00 |
| 02.09.2024 | 17,95 | 18,03 | 17,79 | 17,79 | -0,98% | 667,00 |
| 30.08.2024 | 17,93 | 17,97 | 17,86 | 17,97 | 0,53% | 3.854,00 |
| 29.08.2024 | 17,79 | 17,95 | 17,79 | 17,88 | 0,45% | 1.048,00 |
| 28.08.2024 | 17,55 | 17,80 | 17,55 | 17,80 | 1,15% | 2.003,00 |
| 27.08.2024 | 17,65 | 17,73 | 17,59 | 17,59 | -0,60% | 6.297,00 |
| 26.08.2024 | 17,63 | 17,74 | 17,63 | 17,70 | 0,71% | 3.359,00 |
| 23.08.2024 | 17,52 | 17,58 | 17,52 | 17,58 | 0,37% | 100,00 |
| 22.08.2024 | 17,56 | 17,56 | 17,49 | 17,51 | 0,31% | 359,00 |
| 21.08.2024 | 17,50 | 17,52 | 17,46 | 17,46 | -0,44% | 210,00 |
| 20.08.2024 | 17,53 | 17,59 | 17,53 | 17,54 | -0,16% | 3.615,00 |
| 19.08.2024 | 17,42 | 17,58 | 17,42 | 17,56 | 0,45% | 1.712,00 |
| 16.08.2024 | 17,39 | 17,49 | 17,39 | 17,49 | 0,60% | 4.065,00 |
| 15.08.2024 | 17,77 | 17,77 | 17,38 | 17,38 | -2,22% | 2.022,00 |
| 14.08.2024 | 17,73 | 17,78 | 17,64 | 17,78 | 0,75% | 2.546,00 |
| 13.08.2024 | 17,74 | 17,78 | 17,64 | 17,64 | -0,10% | 1.197,00 |
| 12.08.2024 | 17,89 | 17,89 | 17,66 | 17,66 | -1,31% | 1.133,00 |
| 09.08.2024 | 17,72 | 17,90 | 17,72 | 17,90 | 0,66% | 1.988,00 |
| 08.08.2024 | 17,53 | 17,85 | 17,52 | 17,78 | 1,05% | 3.483,00 |
| 07.08.2024 | 17,60 | 17,81 | 17,50 | 17,59 | 0,31% | 5.660,00 |
| 06.08.2024 | 17,29 | 17,60 | 17,29 | 17,54 | 1,72% | 2.543,00 |
| 05.08.2024 | 17,58 | 17,68 | 16,99 | 17,24 | -3,63% | 36.496,00 |
| 02.08.2024 | 17,91 | 18,30 | 17,82 | 17,89 | -1,13% | 20.035,00 |