24,905€
0,38%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 24,76 | 24,95 | 24,56 | 24,90 | 0,36% | 100,00 |
| 16.05.2025 | 24,33 | 24,81 | 24,33 | 24,81 | 2,08% | 1.642,00 |
| 15.05.2025 | 23,54 | 24,31 | 23,54 | 24,31 | 3,58% | 3.090,00 |
| 14.05.2025 | 23,60 | 23,60 | 23,47 | 23,47 | -0,59% | 53,00 |
| 13.05.2025 | 24,24 | 24,24 | 23,61 | 23,61 | -1,91% | 3.073,00 |
| 12.05.2025 | 24,77 | 24,97 | 24,07 | 24,07 | -3,18% | 9.225,00 |
| 09.05.2025 | 24,42 | 24,86 | 24,36 | 24,86 | 0,91% | 6.317,00 |
| 08.05.2025 | 24,85 | 25,00 | 24,60 | 24,63 | -1,26% | 2.827,00 |
| 07.05.2025 | 24,73 | 24,95 | 24,73 | 24,95 | 0,58% | 53,00 |
| 06.05.2025 | 24,25 | 24,80 | 24,23 | 24,80 | 2,59% | 23.483,00 |
| 05.05.2025 | 24,28 | 24,40 | 23,99 | 24,18 | -0,08% | 2.897,00 |
| 02.05.2025 | 24,40 | 24,51 | 24,20 | 24,20 | 0,17% | 1.226,00 |
| 30.04.2025 | 23,95 | 24,42 | 23,95 | 24,16 | 1,05% | 200,00 |
| 29.04.2025 | 23,87 | 24,00 | 23,87 | 23,91 | 1,46% | 3.189,00 |
| 28.04.2025 | 23,58 | 23,61 | 23,56 | 23,56 | -2,81% | 786,00 |
| 25.04.2025 | 24,25 | 24,34 | 24,24 | 24,24 | -0,59% | 3.179,00 |
| 24.04.2025 | 23,88 | 24,39 | 23,88 | 24,39 | 1,60% | 1.000,00 |
| 23.04.2025 | 23,97 | 24,52 | 23,75 | 24,00 | 2,32% | 5.730,00 |
| 22.04.2025 | 22,81 | 23,46 | 22,19 | 23,46 | -2,94% | 7.735,00 |
| 17.04.2025 | 23,85 | 24,17 | 23,78 | 24,17 | 0,31% | 2.995,00 |
| 16.04.2025 | 23,99 | 24,37 | 23,99 | 24,09 | -1,29% | 10.585,00 |
| 15.04.2025 | 23,90 | 24,50 | 23,90 | 24,41 | 2,35% | 1.122,00 |
| 14.04.2025 | 23,53 | 23,96 | 23,52 | 23,85 | 0,57% | 2.930,00 |
| 11.04.2025 | 23,41 | 23,71 | 23,14 | 23,71 | 0,47% | 733,00 |
| 10.04.2025 | 24,00 | 24,00 | 23,56 | 23,60 | -1,95% | 2.880,00 |
| 09.04.2025 | 23,43 | 24,07 | 22,92 | 24,07 | -3,02% | 3.632,00 |
| 08.04.2025 | 24,61 | 24,82 | 24,51 | 24,82 | 0,22% | 9.087,00 |
| 07.04.2025 | 23,00 | 24,77 | 22,30 | 24,77 | 1,93% | 11.963,00 |
| 04.04.2025 | 25,75 | 26,12 | 24,30 | 24,30 | -6,61% | 13.066,00 |
| 03.04.2025 | 25,39 | 26,02 | 25,39 | 26,02 | 0,87% | 4.142,00 |
| 02.04.2025 | 26,43 | 26,45 | 25,79 | 25,79 | -1,92% | 3.290,00 |
| 01.04.2025 | 26,13 | 26,32 | 26,13 | 26,30 | 0,21% | 2.669,00 |
| 31.03.2025 | 25,95 | 26,29 | 25,92 | 26,24 | 1,08% | 3.142,00 |
| 28.03.2025 | 26,08 | 26,27 | 25,96 | 25,96 | -0,97% | 2.602,00 |
| 27.03.2025 | 25,68 | 26,25 | 25,68 | 26,22 | 1,63% | 1.105,00 |
| 26.03.2025 | 25,21 | 25,80 | 25,21 | 25,80 | 1,36% | 1.170,00 |
| 25.03.2025 | 24,92 | 25,45 | 24,92 | 25,45 | 2,27% | 1.650,00 |
| 24.03.2025 | 24,90 | 24,95 | 24,89 | 24,89 | 0,30% | 981,00 |
| 21.03.2025 | 24,69 | 25,13 | 24,69 | 24,81 | 0,18% | 4.931,00 |
| 20.03.2025 | 24,70 | 24,78 | 24,70 | 24,77 | 0,26% | 2.486,00 |
| 19.03.2025 | 24,33 | 24,70 | 24,33 | 24,70 | 1,75% | 4.313,00 |
| 18.03.2025 | 24,52 | 24,64 | 24,28 | 24,28 | -1,36% | 1.660,00 |
| 17.03.2025 | 24,32 | 24,61 | 24,28 | 24,61 | 1,05% | 3.396,00 |
| 14.03.2025 | 24,04 | 24,36 | 23,89 | 24,36 | 1,21% | 1.375,00 |
| 13.03.2025 | 23,45 | 24,20 | 23,45 | 24,07 | 2,17% | 1.943,00 |
| 12.03.2025 | 23,97 | 23,97 | 22,95 | 23,56 | -1,01% | 6.099,00 |
| 11.03.2025 | 25,03 | 25,03 | 23,55 | 23,80 | -5,84% | 7.806,00 |
| 10.03.2025 | 24,97 | 25,27 | 24,86 | 25,27 | 1,08% | 2.872,00 |
| 07.03.2025 | 24,72 | 25,00 | 24,52 | 25,00 | 1,63% | 6.632,00 |
| 06.03.2025 | 24,16 | 24,60 | 24,13 | 24,60 | 2,29% | 3.785,00 |
| 05.03.2025 | 24,64 | 24,64 | 24,05 | 24,05 | -2,91% | 3.113,00 |
| 04.03.2025 | 26,33 | 26,57 | 24,72 | 24,77 | -5,96% | 13.878,00 |
| 03.03.2025 | 26,24 | 26,47 | 25,90 | 26,34 | 0,34% | 13.332,00 |
| 28.02.2025 | 25,81 | 26,25 | 25,81 | 26,25 | 1,69% | 8.636,00 |
| 27.02.2025 | 25,49 | 25,85 | 25,26 | 25,82 | 1,65% | 3.108,00 |
| 26.02.2025 | 25,35 | 25,51 | 25,25 | 25,40 | 0,73% | 4.529,00 |
| 25.02.2025 | 25,48 | 25,66 | 25,18 | 25,21 | -1,81% | 2.737,00 |
| 24.02.2025 | 25,32 | 25,80 | 25,32 | 25,68 | 0,77% | 3.096,00 |
| 21.02.2025 | 24,87 | 25,50 | 24,87 | 25,48 | 2,91% | 2.357,00 |
| 20.02.2025 | 25,16 | 25,16 | 24,76 | 24,76 | -1,45% | 1.958,00 |
| 19.02.2025 | 24,88 | 25,29 | 24,88 | 25,13 | 0,56% | 1.889,00 |
| 18.02.2025 | 24,68 | 25,00 | 24,65 | 24,99 | 1,46% | 4.768,00 |
| 17.02.2025 | 24,70 | 24,73 | 24,54 | 24,63 | -0,06% | 9.603,00 |
| 14.02.2025 | 24,44 | 24,64 | 24,08 | 24,64 | 0,57% | 769,00 |
| 13.02.2025 | 24,36 | 24,50 | 24,36 | 24,50 | 0,72% | 4.491,00 |
| 12.02.2025 | 24,25 | 24,33 | 24,20 | 24,33 | 0,48% | 6.858,00 |
| 11.02.2025 | 24,09 | 24,21 | 24,07 | 24,21 | 0,81% | 5.240,00 |
| 10.02.2025 | 23,54 | 24,02 | 23,54 | 24,02 | 0,92% | 3.537,00 |
| 07.02.2025 | 23,50 | 23,81 | 23,45 | 23,80 | 1,49% | 3.079,00 |
| 06.02.2025 | 23,51 | 23,70 | 23,45 | 23,45 | 0,24% | 1.009,00 |
| 05.02.2025 | 23,24 | 23,45 | 23,24 | 23,39 | -0,02% | 761,00 |
| 04.02.2025 | 23,50 | 23,50 | 23,40 | 23,40 | -0,51% | 5.964,00 |
| 03.02.2025 | 23,03 | 23,70 | 22,89 | 23,52 | 1,49% | 9.268,00 |
| 31.01.2025 | 22,99 | 23,19 | 22,99 | 23,17 | -0,19% | 2.163,00 |
| 30.01.2025 | 23,32 | 23,33 | 22,78 | 23,22 | -0,98% | 3.564,00 |
| 29.01.2025 | 23,30 | 23,94 | 23,30 | 23,45 | -0,23% | 9.333,00 |
| 28.01.2025 | 23,03 | 23,50 | 22,93 | 23,50 | 1,51% | 5.516,00 |
| 27.01.2025 | 21,60 | 23,20 | 21,60 | 23,15 | 7,40% | 3.614,00 |
| 24.01.2025 | 21,51 | 21,77 | 21,45 | 21,56 | 0,40% | 3.510,00 |
| 23.01.2025 | 21,41 | 21,47 | 21,41 | 21,47 | 0,40% | 855,00 |
| 22.01.2025 | 21,54 | 21,58 | 21,24 | 21,39 | -1,20% | 2.483,00 |
| 21.01.2025 | 21,40 | 21,65 | 21,40 | 21,65 | 2,80% | 2.481,00 |
| 20.01.2025 | 21,64 | 21,68 | 21,06 | 21,06 | -2,48% | 2.199,00 |
| 17.01.2025 | 21,37 | 21,59 | 21,37 | 21,59 | 1,41% | 724,00 |
| 16.01.2025 | 21,25 | 21,50 | 21,24 | 21,29 | -0,58% | 5.960,00 |
| 15.01.2025 | 21,21 | 21,42 | 21,12 | 21,42 | 1,54% | 859,00 |
| 14.01.2025 | 20,99 | 21,09 | 20,99 | 21,09 | 0,09% | 330,00 |
| 13.01.2025 | 21,20 | 21,20 | 21,06 | 21,07 | 0,33% | 4.458,00 |
| 10.01.2025 | 21,23 | 21,37 | 21,00 | 21,00 | -2,94% | 1.459,00 |
| 09.01.2025 | 21,48 | 21,64 | 21,48 | 21,64 | 1,05% | 2.038,00 |
| 08.01.2025 | 21,41 | 21,57 | 21,09 | 21,41 | -0,42% | 1.282,00 |
| 07.01.2025 | 21,71 | 21,78 | 21,50 | 21,50 | -1,51% | 814,00 |
| 06.01.2025 | 22,10 | 22,19 | 21,83 | 21,83 | -1,20% | 4.150,00 |
| 03.01.2025 | 22,19 | 22,23 | 22,10 | 22,10 | -0,99% | 1.751,00 |
| 02.01.2025 | 21,93 | 22,47 | 21,93 | 22,32 | 2,20% | 2.493,00 |
| 30.12.2024 | 21,89 | 21,97 | 21,84 | 21,84 | -0,27% | 2.352,00 |
| 27.12.2024 | 21,93 | 22,09 | 21,88 | 21,90 | 0,37% | 2.839,00 |
| 23.12.2024 | 21,80 | 21,87 | 21,80 | 21,82 | 0,16% | 10.717,00 |
| 20.12.2024 | 21,80 | 21,80 | 21,66 | 21,78 | 0,18% | 2.145,00 |
| 19.12.2024 | 21,56 | 21,74 | 21,56 | 21,74 | 0,53% | 1.385,00 |