24,883€
0,31%
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 | 24,96 | 24,56 | 24,88 | 0,30% | 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 |
| 31.01.2025 | 23,09 | 23,29 | 22,80 | 22,88 | -0,89% | 546,00 |
| 30.01.2025 | 23,30 | 23,37 | 22,78 | 23,09 | -0,84% | 540,00 |
| 29.01.2025 | 23,26 | 24,03 | 23,25 | 23,28 | -0,45% | 1.175,00 |
| 28.01.2025 | 22,99 | 23,56 | 22,88 | 23,39 | 1,54% | 1.254,00 |
| 27.01.2025 | 21,57 | 23,23 | 21,46 | 23,03 | 6,40% | 1.264,00 |
| 24.01.2025 | 21,54 | 21,83 | 21,38 | 21,65 | 0,06% | 1.560,00 |
| 23.01.2025 | 21,41 | 21,74 | 21,34 | 21,63 | 0,94% | 1.744,00 |
| 22.01.2025 | 21,59 | 21,64 | 21,14 | 21,43 | -0,72% | 300,00 |
| 21.01.2025 | 21,31 | 21,67 | 21,31 | 21,59 | 1,50% | 135,00 |
| 20.01.2025 | 21,64 | 21,78 | 21,10 | 21,27 | -1,93% | 3.140,00 |
| 17.01.2025 | 21,35 | 21,76 | 21,34 | 21,69 | 1,47% | 201,00 |
| 16.01.2025 | 21,36 | 21,56 | 21,21 | 21,37 | 0,49% | 375,00 |
| 15.01.2025 | 21,16 | 21,47 | 21,07 | 21,27 | 0,44% | 800,00 |
| 14.01.2025 | 21,06 | 21,18 | 20,83 | 21,18 | 0,27% | - |
| 13.01.2025 | 21,21 | 21,30 | 20,98 | 21,12 | -0,30% | 940,00 |
| 10.01.2025 | 21,37 | 21,49 | 20,95 | 21,18 | -1,74% | 161,00 |
| 09.01.2025 | 21,55 | 21,75 | 21,51 | 21,56 | 0,24% | 538,00 |
| 08.01.2025 | 21,48 | 21,61 | 21,05 | 21,51 | 0,27% | 1.245,00 |
| 07.01.2025 | 21,79 | 21,87 | 21,42 | 21,45 | -1,48% | 2.541,00 |
| 06.01.2025 | 22,17 | 22,35 | 21,69 | 21,77 | -1,08% | 1.080,00 |
| 03.01.2025 | 22,26 | 22,30 | 21,99 | 22,01 | -1,15% | 737,00 |
| 02.01.2025 | 21,87 | 22,54 | 21,70 | 22,26 | 1,99% | 630,00 |
| 30.12.2024 | 21,88 | 21,95 | 21,80 | 21,83 | -0,51% | 20,00 |
| 27.12.2024 | 21,98 | 22,12 | 21,87 | 21,94 | -0,02% | - |
| 23.12.2024 | 21,81 | 21,97 | 21,63 | 21,95 | 0,67% | 3.837,00 |
| 20.12.2024 | 21,75 | 21,88 | 21,59 | 21,80 | 0,12% | 4.552,00 |
| 19.12.2024 | 21,67 | 21,87 | 21,55 | 21,77 | 0,42% | 3.947,00 |