24,320€
0,19%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 24,35 | 24,43 | 24,16 | 24,33 | -0,10% | - |
| 24.06.2025 | 24,40 | 24,43 | 24,20 | 24,36 | -0,06% | 15,00 |
| 23.06.2025 | 24,16 | 24,51 | 24,08 | 24,37 | 1,02% | 150,00 |
| 20.06.2025 | 23,91 | 24,40 | 23,91 | 24,13 | 1,03% | - |
| 19.06.2025 | 24,14 | 24,14 | 23,64 | 23,88 | -0,95% | 2.004,00 |
| 18.06.2025 | 24,08 | 24,20 | 23,96 | 24,11 | 0,17% | 200,00 |
| 17.06.2025 | 24,22 | 24,30 | 23,94 | 24,07 | -0,54% | 150,00 |
| 16.06.2025 | 24,34 | 24,46 | 24,00 | 24,20 | -0,76% | 884,00 |
| 13.06.2025 | 24,39 | 24,62 | 24,31 | 24,39 | -0,12% | - |
| 12.06.2025 | 24,57 | 24,66 | 24,30 | 24,42 | -1,07% | 370,00 |
| 11.06.2025 | 24,82 | 24,95 | 24,60 | 24,68 | -0,84% | 1.269,00 |
| 10.06.2025 | 24,43 | 25,05 | 24,33 | 24,89 | 2,02% | 90,00 |
| 09.06.2025 | 24,54 | 24,63 | 24,39 | 24,40 | -0,93% | 650,00 |
| 06.06.2025 | 24,29 | 24,66 | 24,26 | 24,63 | 1,50% | 4,00 |
| 05.06.2025 | 23,95 | 24,34 | 23,80 | 24,26 | 1,15% | - |
| 04.06.2025 | 24,62 | 24,63 | 23,85 | 23,99 | -2,49% | 15,00 |
| 03.06.2025 | 24,43 | 24,68 | 24,28 | 24,60 | 0,71% | 660,00 |
| 02.06.2025 | 24,34 | 24,47 | 24,18 | 24,43 | -0,06% | 3.300,00 |
| 30.05.2025 | 24,15 | 24,46 | 24,04 | 24,44 | 1,45% | 222,00 |
| 29.05.2025 | 24,38 | 24,38 | 24,00 | 24,09 | -1,15% | 159,00 |
| 28.05.2025 | 24,25 | 24,45 | 24,16 | 24,37 | 0,76% | 450,00 |
| 27.05.2025 | 23,95 | 24,36 | 23,95 | 24,19 | 0,25% | - |
| 26.05.2025 | 24,02 | 24,51 | 23,68 | 24,13 | 0,00% | 80,00 |
| 23.05.2025 | 24,03 | 24,31 | 23,93 | 24,13 | -0,06% | 904,00 |
| 22.05.2025 | 24,23 | 24,54 | 24,12 | 24,14 | -0,45% | 724,00 |
| 21.05.2025 | 24,52 | 24,65 | 24,18 | 24,25 | -1,55% | 325,00 |
| 20.05.2025 | 24,88 | 25,14 | 24,61 | 24,63 | -1,24% | - |
| 19.05.2025 | 24,76 | 24,96 | 24,56 | 24,94 | 0,54% | 22,00 |
| 16.05.2025 | 24,36 | 24,91 | 24,22 | 24,81 | 1,41% | - |
| 15.05.2025 | 23,58 | 24,50 | 23,50 | 24,46 | 3,34% | 91,00 |
| 14.05.2025 | 23,67 | 23,77 | 23,43 | 23,67 | 0,23% | 687,00 |
| 13.05.2025 | 24,32 | 24,39 | 23,55 | 23,62 | -3,04% | 210,00 |
| 12.05.2025 | 24,84 | 24,97 | 24,02 | 24,36 | -1,50% | 30.845,00 |
| 09.05.2025 | 24,51 | 24,87 | 24,29 | 24,73 | 1,00% | 44,00 |
| 08.05.2025 | 24,95 | 25,00 | 24,46 | 24,48 | -1,52% | 200,00 |
| 07.05.2025 | 24,82 | 25,02 | 24,64 | 24,86 | 0,42% | 196,00 |
| 06.05.2025 | 24,29 | 24,82 | 23,92 | 24,76 | 1,77% | 3.220,00 |
| 05.05.2025 | 24,31 | 24,38 | 23,94 | 24,33 | -0,43% | - |
| 02.05.2025 | 24,47 | 24,56 | 24,16 | 24,43 | 0,01% | - |
| 30.04.2025 | 24,05 | 24,53 | 24,03 | 24,43 | 1,89% | - |
| 29.04.2025 | 23,93 | 24,07 | 23,69 | 23,98 | 0,48% | - |
| 28.04.2025 | 23,50 | 23,89 | 23,49 | 23,86 | 1,19% | 3,00 |
| 25.04.2025 | 24,30 | 24,32 | 23,40 | 23,58 | -2,44% | 220,00 |
| 24.04.2025 | 23,89 | 24,48 | 23,70 | 24,17 | 0,81% | 570,00 |
| 23.04.2025 | 24,06 | 24,77 | 23,06 | 23,98 | 1,59% | 352,00 |
| 22.04.2025 | 22,83 | 23,89 | 22,11 | 23,60 | -1,16% | 1.104,00 |
| 17.04.2025 | 23,91 | 24,21 | 23,76 | 23,88 | 0,71% | - |
| 16.04.2025 | 24,08 | 24,47 | 23,65 | 23,71 | -2,69% | 1.762,00 |
| 15.04.2025 | 23,92 | 24,51 | 23,92 | 24,36 | 1,72% | 700,00 |
| 14.04.2025 | 23,63 | 24,08 | 23,49 | 23,95 | 1,42% | 825,00 |
| 11.04.2025 | 23,47 | 23,84 | 22,98 | 23,62 | 0,30% | 1.320,00 |
| 10.04.2025 | 23,93 | 24,07 | 19,38 | 23,55 | -2,60% | 1.310,00 |
| 09.04.2025 | 23,48 | 24,46 | 22,83 | 24,17 | 0,64% | 642,00 |
| 08.04.2025 | 24,72 | 24,93 | 23,77 | 24,02 | -2,20% | 967,00 |
| 07.04.2025 | 23,26 | 24,91 | 20,74 | 24,56 | 0,83% | 3.521,00 |
| 04.04.2025 | 25,76 | 26,19 | 24,22 | 24,36 | -6,03% | 1.653,00 |
| 03.04.2025 | 25,09 | 26,18 | 25,09 | 25,92 | 0,03% | 850,00 |
| 02.04.2025 | 26,40 | 26,46 | 25,80 | 25,91 | -1,87% | 22.500,00 |
| 01.04.2025 | 26,12 | 26,49 | 26,09 | 26,41 | 0,90% | 1.395,00 |
| 31.03.2025 | 25,93 | 26,40 | 25,87 | 26,17 | 0,57% | 3.944,00 |
| 28.03.2025 | 26,10 | 26,38 | 25,93 | 26,03 | -0,26% | 291,00 |
| 27.03.2025 | 25,74 | 26,32 | 25,59 | 26,09 | 1,46% | 1.080,00 |
| 26.03.2025 | 25,27 | 25,83 | 25,27 | 25,72 | 1,68% | 80,00 |
| 25.03.2025 | 24,96 | 25,48 | 24,94 | 25,29 | 1,36% | 1.120,00 |
| 24.03.2025 | 24,95 | 25,21 | 24,77 | 24,95 | 0,04% | 246,00 |
| 21.03.2025 | 24,73 | 25,12 | 24,54 | 24,94 | 1,07% | 781,00 |
| 20.03.2025 | 24,70 | 24,88 | 24,64 | 24,68 | 0,11% | 1.050,00 |
| 19.03.2025 | 24,32 | 24,73 | 24,29 | 24,65 | 1,36% | 118,00 |
| 18.03.2025 | 24,57 | 24,64 | 24,29 | 24,32 | -1,01% | - |
| 17.03.2025 | 24,32 | 24,65 | 24,08 | 24,57 | 0,65% | 722,00 |
| 14.03.2025 | 24,09 | 24,48 | 23,65 | 24,41 | 1,55% | 8.238,00 |
| 13.03.2025 | 23,47 | 24,39 | 23,44 | 24,04 | 1,88% | 1.407,00 |
| 12.03.2025 | 23,73 | 23,86 | 22,87 | 23,60 | -0,97% | 2.281,00 |
| 11.03.2025 | 25,02 | 25,03 | 23,41 | 23,83 | -4,71% | 4.021,00 |
| 10.03.2025 | 24,97 | 25,35 | 24,62 | 25,00 | 0,02% | 4.054,00 |
| 07.03.2025 | 24,67 | 25,11 | 24,44 | 25,00 | 0,90% | 73,00 |
| 06.03.2025 | 24,23 | 24,83 | 24,02 | 24,78 | 2,14% | 1.448,00 |
| 05.03.2025 | 24,80 | 24,82 | 23,99 | 24,26 | -1,84% | 1.150,00 |
| 04.03.2025 | 26,40 | 26,61 | 24,62 | 24,71 | -6,47% | 3.381,00 |
| 03.03.2025 | 26,26 | 26,56 | 25,94 | 26,42 | 0,01% | 1.415,00 |
| 28.02.2025 | 25,80 | 26,46 | 25,72 | 26,42 | 2,15% | 6.344,00 |
| 27.02.2025 | 25,42 | 25,90 | 25,26 | 25,86 | 2,03% | 992,00 |
| 26.02.2025 | 25,41 | 25,55 | 25,13 | 25,34 | 0,02% | 99,00 |
| 25.02.2025 | 25,54 | 25,87 | 25,00 | 25,34 | -0,86% | 2.704,00 |
| 24.02.2025 | 25,28 | 25,89 | 25,24 | 25,56 | 0,33% | 463,00 |
| 21.02.2025 | 24,88 | 25,55 | 24,79 | 25,47 | 2,29% | 3.677,00 |
| 20.02.2025 | 25,10 | 25,19 | 24,73 | 24,90 | -1,08% | 771,00 |
| 19.02.2025 | 24,96 | 25,28 | 24,85 | 25,18 | 0,90% | 2.981,00 |
| 18.02.2025 | 24,65 | 25,06 | 24,51 | 24,95 | 1,10% | 4.491,00 |
| 17.02.2025 | 24,64 | 24,73 | 24,38 | 24,68 | 0,10% | 1.199,00 |
| 14.02.2025 | 24,52 | 24,70 | 24,14 | 24,65 | 0,65% | 353,00 |
| 13.02.2025 | 24,32 | 24,67 | 24,32 | 24,49 | 0,38% | 8.570,00 |
| 12.02.2025 | 24,26 | 24,42 | 24,12 | 24,40 | 0,51% | 176,00 |
| 11.02.2025 | 24,10 | 24,32 | 24,00 | 24,28 | 0,58% | 12,00 |
| 10.02.2025 | 23,76 | 24,19 | 23,52 | 24,14 | 1,56% | 520,00 |
| 07.02.2025 | 23,55 | 23,95 | 23,25 | 23,77 | 1,00% | 272,00 |
| 06.02.2025 | 23,51 | 23,83 | 23,41 | 23,53 | 0,06% | 9.984,00 |
| 05.02.2025 | 23,28 | 23,58 | 23,26 | 23,52 | 0,69% | 447,00 |
| 04.02.2025 | 23,54 | 23,56 | 23,26 | 23,36 | -0,91% | 448,00 |
| 03.02.2025 | 22,75 | 23,76 | 22,71 | 23,57 | 3,02% | 2.182,00 |