21,627€
-2,25%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,01 | 22,01 | 21,32 | 21,63 | -2,22% | 2.100,00 |
| 08.09.2026 | 21,98 | 22,28 | 21,90 | 22,13 | 0,60% | 1.901,00 |
| 07.09.2026 | 22,26 | 22,26 | 21,86 | 21,99 | -0,48% | 7.872,00 |
| 04.09.2026 | 22,46 | 22,58 | 22,10 | 22,10 | -1,83% | 7.965,00 |
| 03.09.2026 | 22,44 | 22,55 | 22,20 | 22,51 | 0,49% | 16.245,00 |
| 02.09.2026 | 22,46 | 22,80 | 22,40 | 22,40 | -0,19% | 1.431,00 |
| 01.09.2026 | 22,35 | 22,69 | 22,32 | 22,45 | 0,72% | 1.511,00 |
| 31.08.2026 | 22,41 | 22,59 | 22,27 | 22,29 | -0,71% | - |
| 28.08.2026 | 21,84 | 22,46 | 21,84 | 22,45 | 2,84% | 13.983,00 |
| 27.08.2026 | 22,17 | 22,17 | 21,70 | 21,83 | -1,69% | 9.900,00 |
| 26.08.2026 | 22,08 | 22,33 | 22,03 | 22,20 | 0,63% | - |
| 25.08.2026 | 22,02 | 22,15 | 21,80 | 22,06 | 0,07% | 600,00 |
| 24.08.2026 | 21,68 | 22,10 | 21,64 | 22,05 | 1,68% | 9.000,00 |
| 21.08.2026 | 21,53 | 21,88 | 21,43 | 21,68 | 0,51% | 8.993,00 |
| 20.08.2026 | 21,54 | 21,63 | 21,39 | 21,57 | 0,16% | 9.239,00 |
| 19.08.2026 | 21,51 | 21,85 | 21,32 | 21,54 | -0,19% | 722,00 |
| 18.08.2026 | 21,32 | 21,78 | 21,32 | 21,58 | 1,15% | 18.889,00 |
| 17.08.2026 | 21,45 | 21,58 | 21,26 | 21,33 | -0,84% | 1.295,00 |
| 14.08.2026 | 21,33 | 21,57 | 21,22 | 21,51 | 0,80% | 3.041,00 |
| 13.08.2026 | 21,08 | 21,41 | 20,99 | 21,34 | 1,23% | 1.200,00 |
| 12.08.2026 | 21,21 | 21,22 | 20,91 | 21,08 | -0,66% | 7.285,00 |
| 11.08.2026 | 20,82 | 21,22 | 20,80 | 21,22 | 1,73% | 330,00 |
| 10.08.2026 | 20,60 | 20,87 | 20,33 | 20,86 | 1,36% | 6.632,00 |
| 07.08.2026 | 20,53 | 20,70 | 20,20 | 20,58 | 0,05% | 9.081,00 |
| 06.08.2026 | 19,96 | 20,57 | 19,96 | 20,57 | 2,97% | 4.037,00 |
| 05.08.2026 | 20,07 | 20,16 | 19,53 | 19,98 | -1,23% | 14.070,00 |
| 04.08.2026 | 20,52 | 20,52 | 19,98 | 20,23 | -1,38% | 13.730,00 |
| 03.08.2026 | 20,24 | 20,62 | 20,12 | 20,51 | 1,60% | 3.100,00 |
| 31.07.2026 | 20,20 | 20,42 | 19,96 | 20,19 | 0,29% | 1.954,00 |
| 30.07.2026 | 20,88 | 20,94 | 20,08 | 20,13 | -3,74% | 1.512,00 |
| 29.07.2026 | 21,72 | 21,76 | 20,61 | 20,91 | -3,47% | 2.727,00 |
| 28.07.2026 | 21,52 | 22,26 | 21,49 | 21,66 | 1,00% | 9.921,00 |
| 27.07.2026 | 21,04 | 21,57 | 20,86 | 21,45 | 1,16% | 6.679,00 |
| 24.07.2026 | 20,16 | 21,20 | 20,10 | 21,20 | 5,12% | 1.416,00 |
| 23.07.2026 | 20,12 | 20,62 | 19,91 | 20,17 | -0,16% | 540,00 |
| 22.07.2026 | 19,56 | 20,68 | 19,53 | 20,20 | 3,43% | 5.855,00 |
| 21.07.2026 | 19,24 | 19,63 | 19,03 | 19,53 | 1,42% | 488,00 |
| 20.07.2026 | 19,06 | 19,30 | 18,87 | 19,26 | 1,08% | 17.500,00 |
| 17.07.2026 | 19,28 | 19,92 | 18,96 | 19,05 | -0,91% | 12.030,00 |
| 16.07.2026 | 18,69 | 19,39 | 18,67 | 19,23 | 3,03% | 6.794,00 |
| 15.07.2026 | 18,64 | 18,97 | 18,59 | 18,66 | 0,05% | 176,00 |
| 14.07.2026 | 18,88 | 18,92 | 18,58 | 18,65 | -1,55% | 11.100,00 |
| 13.07.2026 | 18,56 | 18,99 | 18,49 | 18,94 | 2,38% | 34.144,00 |
| 10.07.2026 | 18,24 | 18,62 | 18,03 | 18,50 | 0,58% | 3.300,00 |
| 09.07.2026 | 18,52 | 18,60 | 18,13 | 18,40 | -0,19% | 26.637,00 |
| 08.07.2026 | 18,47 | 18,77 | 18,25 | 18,43 | -0,38% | 3.630,00 |
| 07.07.2026 | 18,03 | 18,61 | 18,02 | 18,50 | 2,80% | 12.414,00 |
| 06.07.2026 | 18,12 | 18,29 | 17,75 | 18,00 | -0,47% | 6.420,00 |
| 03.07.2026 | 18,00 | 18,33 | 17,89 | 18,09 | 0,48% | 9.615,00 |
| 02.07.2026 | 18,00 | 18,33 | 17,39 | 18,00 | -0,08% | 11.068,00 |
| 01.07.2026 | 18,18 | 18,47 | 17,83 | 18,01 | -0,49% | 4.952,00 |
| 30.06.2026 | 19,13 | 19,28 | 18,02 | 18,10 | -5,05% | 31.530,00 |
| 29.06.2026 | 19,95 | 19,96 | 18,65 | 19,07 | -4,21% | 4.447,00 |
| 26.06.2026 | 19,74 | 19,90 | 19,52 | 19,90 | 0,97% | 900,00 |
| 25.06.2026 | 19,64 | 19,90 | 19,56 | 19,71 | 0,30% | 5.427,00 |
| 24.06.2026 | 20,07 | 20,20 | 19,65 | 19,65 | -2,03% | 3.500,00 |
| 23.06.2026 | 19,38 | 20,20 | 19,36 | 20,06 | 3,79% | 2.600,00 |
| 22.06.2026 | 19,38 | 19,65 | 19,24 | 19,33 | 0,60% | 8.598,00 |
| 19.06.2026 | 19,28 | 19,53 | 19,19 | 19,21 | -0,31% | 31.098,00 |
| 18.06.2026 | 19,53 | 19,62 | 19,27 | 19,27 | -1,40% | 53.288,00 |
| 17.06.2026 | 19,76 | 19,88 | 19,21 | 19,54 | -2,03% | 19.833,00 |
| 16.06.2026 | 20,16 | 20,23 | 19,67 | 19,95 | -0,78% | 19.992,00 |
| 15.06.2026 | 20,28 | 20,32 | 19,95 | 20,10 | -1,33% | 641,00 |
| 12.06.2026 | 19,95 | 20,40 | 19,88 | 20,37 | 2,49% | 7.953,00 |
| 11.06.2026 | 20,11 | 20,27 | 19,87 | 19,88 | -1,08% | 364,00 |
| 10.06.2026 | 19,65 | 20,14 | 19,60 | 20,10 | 2,24% | 10.500,00 |
| 09.06.2026 | 19,57 | 19,90 | 19,29 | 19,65 | 0,69% | 26.678,00 |
| 08.06.2026 | 19,75 | 19,78 | 19,42 | 19,52 | -1,18% | 2.636,00 |
| 05.06.2026 | 19,68 | 20,00 | 19,55 | 19,75 | 0,67% | 2.427,00 |
| 04.06.2026 | 20,37 | 20,64 | 19,22 | 19,62 | -3,23% | 8.786,00 |
| 03.06.2026 | 21,17 | 21,27 | 20,21 | 20,28 | -4,26% | 2.168,00 |
| 02.06.2026 | 21,12 | 21,21 | 20,84 | 21,18 | 0,37% | 5.699,00 |
| 01.06.2026 | 21,20 | 21,42 | 21,06 | 21,10 | -0,73% | 4.467,00 |
| 29.05.2026 | 21,39 | 21,43 | 21,08 | 21,26 | -0,47% | 186.362,00 |
| 28.05.2026 | 21,50 | 21,61 | 21,24 | 21,36 | -0,30% | 8.691,00 |
| 27.05.2026 | 21,51 | 21,77 | 21,38 | 21,42 | -0,49% | 5.013,00 |
| 26.05.2026 | 21,69 | 21,78 | 21,39 | 21,53 | -0,71% | 4.975,00 |
| 25.05.2026 | 21,80 | 21,80 | 21,56 | 21,68 | -0,38% | 375,00 |
| 22.05.2026 | 21,82 | 21,91 | 21,71 | 21,76 | -0,22% | 13.880,00 |
| 21.05.2026 | 21,45 | 21,85 | 21,35 | 21,81 | 1,75% | 11.974,00 |
| 20.05.2026 | 21,50 | 21,80 | 21,35 | 21,44 | -0,42% | - |
| 19.05.2026 | 20,97 | 21,53 | 20,97 | 21,53 | 2,40% | 6.895,00 |
| 18.05.2026 | 20,65 | 21,10 | 20,48 | 21,02 | 1,63% | 4.600,00 |
| 15.05.2026 | 21,23 | 21,42 | 20,68 | 20,68 | -2,14% | 2.500,00 |
| 14.05.2026 | 21,17 | 21,36 | 21,09 | 21,14 | 0,02% | 4.000,00 |
| 13.05.2026 | 21,53 | 21,82 | 21,13 | 21,13 | -1,76% | 14.711,00 |
| 12.05.2026 | 21,17 | 21,68 | 21,17 | 21,51 | 1,82% | 1.328,00 |
| 11.05.2026 | 21,37 | 21,49 | 20,95 | 21,12 | -1,06% | 12.094,00 |
| 08.05.2026 | 21,52 | 21,55 | 21,33 | 21,35 | -0,83% | 4.970,00 |
| 07.05.2026 | 21,78 | 21,80 | 21,39 | 21,53 | -0,95% | 657,00 |
| 06.05.2026 | 22,12 | 22,14 | 21,69 | 21,74 | -1,94% | 1.756,00 |
| 05.05.2026 | 22,32 | 22,34 | 22,08 | 22,17 | -0,69% | 9.676,00 |
| 04.05.2026 | 22,31 | 22,34 | 22,04 | 22,32 | 0,13% | 12.693,00 |
| 30.04.2026 | 22,06 | 22,60 | 21,87 | 22,29 | 1,03% | 2.600,00 |
| 29.04.2026 | 22,27 | 22,39 | 21,98 | 22,06 | -0,93% | - |
| 28.04.2026 | 21,83 | 22,48 | 21,81 | 22,27 | 2,24% | 1.754,00 |
| 27.04.2026 | 22,34 | 22,63 | 21,72 | 21,78 | -2,60% | 19.647,00 |
| 24.04.2026 | 22,74 | 22,77 | 22,22 | 22,37 | -1,86% | 3.154,00 |
| 23.04.2026 | 22,11 | 22,90 | 22,08 | 22,79 | 2,54% | 25.410,00 |
| 22.04.2026 | 22,20 | 22,47 | 21,26 | 22,23 | 0,45% | 9.250,00 |