21,895€
0,46%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2024 | 21,77 | 21,99 | 21,57 | 21,68 | -0,42% | 1.325,00 |
| 17.12.2024 | 21,77 | 21,89 | 21,59 | 21,77 | 0,11% | 1.650,00 |
| 16.12.2024 | 22,44 | 22,69 | 21,52 | 21,75 | -3,37% | 2.408,00 |
| 13.12.2024 | 22,31 | 22,55 | 22,15 | 22,51 | 0,83% | 133,00 |
| 12.12.2024 | 22,31 | 22,67 | 22,25 | 22,32 | -0,30% | 2.037,00 |
| 11.12.2024 | 22,35 | 22,41 | 22,04 | 22,39 | 0,19% | 1.632,00 |
| 10.12.2024 | 22,17 | 22,47 | 21,97 | 22,35 | 0,87% | 4.104,00 |
| 09.12.2024 | 22,60 | 22,67 | 22,14 | 22,16 | -1,90% | 3.187,00 |
| 06.12.2024 | 22,50 | 22,62 | 22,29 | 22,59 | 0,38% | 1.350,00 |
| 05.12.2024 | 22,40 | 22,61 | 22,31 | 22,50 | 0,47% | 2.812,00 |
| 04.12.2024 | 22,57 | 22,71 | 22,18 | 22,40 | -0,89% | 1.135,00 |
| 03.12.2024 | 21,63 | 22,83 | 20,81 | 22,60 | 4,58% | 4.679,00 |
| 02.12.2024 | 21,97 | 22,07 | 21,57 | 21,61 | -1,23% | 293,00 |
| 29.11.2024 | 21,83 | 22,09 | 21,78 | 21,87 | -0,26% | 510,00 |
| 28.11.2024 | 22,03 | 22,07 | 21,80 | 21,93 | -0,45% | 5.800,00 |
| 27.11.2024 | 22,01 | 22,10 | 21,80 | 22,03 | 0,02% | 280,00 |
| 26.11.2024 | 22,05 | 22,08 | 21,80 | 22,03 | 0,02% | 4.920,00 |
| 25.11.2024 | 22,19 | 22,21 | 21,85 | 22,02 | -1,04% | 4.601,00 |
| 22.11.2024 | 21,97 | 22,39 | 21,82 | 22,25 | 1,45% | 1.486,00 |
| 21.11.2024 | 21,61 | 22,08 | 21,56 | 21,94 | 1,28% | 2.245,00 |
| 20.11.2024 | 21,51 | 21,79 | 21,48 | 21,66 | 0,96% | 1.551,00 |
| 19.11.2024 | 21,69 | 21,85 | 21,44 | 21,45 | -1,22% | 1.429,00 |
| 18.11.2024 | 21,52 | 21,95 | 21,26 | 21,72 | 0,81% | 1.273,00 |
| 15.11.2024 | 21,04 | 21,60 | 20,96 | 21,54 | 1,89% | 1.956,00 |
| 14.11.2024 | 21,09 | 21,28 | 21,07 | 21,14 | 0,12% | 250,00 |
| 13.11.2024 | 20,84 | 21,15 | 20,76 | 21,12 | 1,26% | 480,00 |
| 12.11.2024 | 20,94 | 21,01 | 20,56 | 20,86 | -0,42% | 729,00 |
| 11.11.2024 | 20,90 | 21,10 | 20,85 | 20,94 | 0,36% | 3.523,00 |
| 08.11.2024 | 20,49 | 20,93 | 20,42 | 20,87 | 2,25% | 884,00 |
| 07.11.2024 | 20,80 | 20,80 | 20,32 | 20,41 | -1,83% | 4.660,00 |
| 06.11.2024 | 20,40 | 20,85 | 20,40 | 20,79 | 2,97% | 14.830,00 |
| 05.11.2024 | 20,21 | 20,33 | 20,02 | 20,19 | 0,19% | 2.558,00 |
| 04.11.2024 | 20,33 | 20,41 | 20,03 | 20,15 | -1,26% | 1.025,00 |
| 01.11.2024 | 20,72 | 20,93 | 20,37 | 20,41 | -1,52% | 245,00 |
| 31.10.2024 | 20,34 | 20,76 | 20,20 | 20,72 | 2,27% | 1.990,00 |
| 30.10.2024 | 20,51 | 20,55 | 20,17 | 20,26 | -1,31% | 250,00 |
| 29.10.2024 | 20,41 | 20,72 | 20,34 | 20,53 | 0,39% | 220,00 |
| 28.10.2024 | 20,28 | 20,47 | 20,14 | 20,45 | 1,11% | 878,00 |
| 25.10.2024 | 20,48 | 20,70 | 20,21 | 20,23 | -1,26% | 40,00 |
| 24.10.2024 | 20,85 | 20,85 | 20,40 | 20,49 | -1,78% | 2.927,00 |
| 23.10.2024 | 19,88 | 20,93 | 19,19 | 20,86 | 4,70% | 2.870,00 |
| 22.10.2024 | 20,04 | 20,07 | 19,47 | 19,92 | -0,60% | 650,00 |
| 21.10.2024 | 20,08 | 20,24 | 20,02 | 20,04 | -0,33% | 2.597,00 |
| 18.10.2024 | 20,02 | 20,31 | 19,85 | 20,11 | 0,18% | 2.040,00 |
| 17.10.2024 | 19,95 | 20,12 | 19,85 | 20,07 | 0,42% | 415,00 |
| 16.10.2024 | 19,74 | 20,00 | 19,64 | 19,99 | 1,10% | 145,00 |
| 15.10.2024 | 19,55 | 19,84 | 19,46 | 19,77 | 1,38% | - |
| 14.10.2024 | 19,54 | 19,62 | 19,49 | 19,50 | -0,25% | 131,00 |
| 11.10.2024 | 19,42 | 19,61 | 19,34 | 19,55 | 0,72% | 2.920,00 |
| 10.10.2024 | 19,81 | 19,89 | 19,40 | 19,41 | -3,20% | 376,00 |
| 09.10.2024 | 19,92 | 20,11 | 19,88 | 20,05 | 0,63% | 780,00 |
| 08.10.2024 | 19,77 | 20,01 | 19,75 | 19,93 | 0,45% | 2.072,00 |
| 07.10.2024 | 20,04 | 20,04 | 19,73 | 19,84 | -0,64% | 60,00 |
| 04.10.2024 | 19,98 | 20,10 | 19,58 | 19,97 | -0,12% | 2.400,00 |
| 03.10.2024 | 20,10 | 20,14 | 19,86 | 19,99 | -0,49% | 1.237,00 |
| 02.10.2024 | 19,97 | 20,11 | 19,82 | 20,09 | 0,49% | 1.250,00 |
| 01.10.2024 | 19,73 | 20,00 | 19,64 | 19,99 | 1,22% | 80,00 |
| 30.09.2024 | 19,55 | 19,93 | 19,38 | 19,75 | 0,70% | 900,00 |
| 27.09.2024 | 19,45 | 19,67 | 19,37 | 19,61 | 1,24% | 1.245,00 |
| 26.09.2024 | 19,35 | 19,48 | 19,18 | 19,37 | -0,01% | 137,00 |
| 25.09.2024 | 19,23 | 19,46 | 19,23 | 19,37 | 0,28% | 3.080,00 |
| 24.09.2024 | 19,30 | 19,43 | 19,08 | 19,32 | -0,05% | 1.318,00 |
| 23.09.2024 | 19,25 | 19,46 | 19,20 | 19,33 | 0,24% | 2.400,00 |
| 20.09.2024 | 19,09 | 19,37 | 19,04 | 19,28 | 0,86% | 260,00 |
| 19.09.2024 | 19,59 | 19,63 | 19,05 | 19,12 | -2,30% | 7.343,00 |
| 18.09.2024 | 19,62 | 19,70 | 19,44 | 19,57 | -0,14% | 2.100,00 |
| 17.09.2024 | 19,97 | 20,03 | 19,53 | 19,60 | -2,07% | 2.670,00 |
| 16.09.2024 | 19,46 | 20,08 | 19,36 | 20,01 | 2,47% | 6.801,00 |
| 13.09.2024 | 19,44 | 19,54 | 19,32 | 19,53 | 0,11% | 1.622,00 |
| 12.09.2024 | 19,50 | 19,54 | 19,19 | 19,51 | 0,32% | 1.866,00 |
| 11.09.2024 | 19,60 | 19,69 | 19,28 | 19,45 | -1,24% | 1.350,00 |
| 10.09.2024 | 19,42 | 19,82 | 19,32 | 19,69 | 1,05% | 1.636,00 |
| 09.09.2024 | 18,89 | 19,49 | 18,84 | 19,49 | 2,98% | 923,00 |
| 06.09.2024 | 18,55 | 18,93 | 18,20 | 18,92 | 1,74% | 2.385,00 |
| 05.09.2024 | 18,53 | 18,76 | 18,45 | 18,60 | 0,15% | 1.664,00 |
| 04.09.2024 | 18,38 | 18,83 | 18,29 | 18,57 | 0,35% | 3.253,00 |
| 03.09.2024 | 17,90 | 18,51 | 17,85 | 18,51 | 3,40% | 649,00 |
| 02.09.2024 | 17,96 | 18,14 | 17,84 | 17,90 | -0,60% | - |
| 30.08.2024 | 17,88 | 18,01 | 17,79 | 18,01 | 0,95% | 419,00 |
| 29.08.2024 | 17,83 | 17,95 | 17,70 | 17,84 | -0,01% | 2.554,00 |
| 28.08.2024 | 17,57 | 17,88 | 17,55 | 17,84 | 1,51% | 360,00 |
| 27.08.2024 | 17,69 | 17,82 | 17,54 | 17,57 | -0,77% | 10.050,00 |
| 26.08.2024 | 17,65 | 17,87 | 17,56 | 17,71 | 0,54% | 800,00 |
| 23.08.2024 | 17,55 | 17,65 | 17,50 | 17,62 | 0,27% | 142,00 |
| 22.08.2024 | 17,50 | 17,60 | 17,48 | 17,57 | 0,29% | - |
| 21.08.2024 | 17,50 | 17,65 | 17,43 | 17,52 | 0,01% | - |
| 20.08.2024 | 17,57 | 17,64 | 17,47 | 17,52 | -0,38% | 820,00 |
| 19.08.2024 | 17,47 | 17,64 | 17,46 | 17,58 | 0,19% | 401,00 |
| 16.08.2024 | 17,43 | 17,56 | 17,32 | 17,55 | 0,90% | - |
| 15.08.2024 | 17,81 | 17,94 | 17,28 | 17,39 | -2,30% | 430,00 |
| 14.08.2024 | 17,77 | 17,93 | 17,62 | 17,80 | 0,25% | 7.190,00 |
| 13.08.2024 | 17,78 | 17,81 | 17,64 | 17,76 | -0,12% | 302,00 |
| 12.08.2024 | 17,85 | 17,91 | 17,66 | 17,78 | -0,37% | 120,00 |
| 09.08.2024 | 17,76 | 17,95 | 17,65 | 17,85 | 0,42% | 1.435,00 |
| 08.08.2024 | 17,57 | 17,87 | 17,52 | 17,77 | 0,82% | 318,00 |
| 07.08.2024 | 17,63 | 17,86 | 17,48 | 17,63 | 0,48% | 763,00 |
| 06.08.2024 | 17,35 | 17,66 | 17,27 | 17,54 | 1,63% | 550,00 |