AT & T Inc.
[WKN: A0HL9Z | ISIN: US00206R1023]
Aktienkurse
28,026$ 0,38%
Echtzeit-Aktienkurs AT & T Inc.
Bid: Ask:

Aktienkurse zur AT & T Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 27,91 28,35 27,75 28,00 0,29% 33.987.753,00
24.07.2025 27,77 28,17 27,69 27,92 0,61% 47.332.696,00
23.07.2025 26,17 27,75 25,85 27,75 1,20% 65.616.334,00
22.07.2025 27,45 27,76 27,22 27,42 0,15% 35.255.755,00
21.07.2025 27,46 27,72 27,25 27,38 1,63% 36.229.541,00
18.07.2025 26,97 27,04 26,80 26,94 -0,19% 27.427.897,00
17.07.2025 26,80 27,05 26,77 26,99 0,15% 24.546.391,00
16.07.2025 27,02 27,11 26,88 26,95 -0,26% 21.934.373,00
15.07.2025 26,93 27,12 26,79 27,02 -0,52% 32.266.225,00
14.07.2025 27,02 27,51 27,02 27,16 0,70% 30.746.998,00
11.07.2025 27,55 27,55 26,62 26,97 -2,35% 42.713.336,00
10.07.2025 27,76 27,82 27,48 27,62 -1,71% 25.058.997,00
09.07.2025 28,33 28,38 27,96 28,10 -0,67% 34.453.790,00
08.07.2025 28,24 28,46 28,08 28,29 -0,42% 24.955.428,00
07.07.2025 28,42 28,47 28,22 28,41 0,18% 22.448.669,00
03.07.2025 28,29 28,41 28,13 28,36 0,18% 21.085.177,00
02.07.2025 28,81 29,03 28,29 28,31 -1,97% 47.012.268,00
01.07.2025 28,99 29,19 28,70 28,88 -0,21% 25.976.356,00
30.06.2025 28,12 29,02 28,10 28,94 3,06% 42.590.802,00
27.06.2025 28,00 28,18 27,90 28,08 0,29% 37.337.226,00
26.06.2025 27,98 28,10 27,80 28,00 0,29% 24.998.698,00
25.06.2025 28,14 28,35 27,88 27,92 -1,27% 26.189.420,00
24.06.2025 28,16 28,35 28,03 28,28 0,28% 26.007.027,00
23.06.2025 27,80 28,30 27,80 28,20 1,55% 32.957.212,00
20.06.2025 27,68 28,11 27,62 27,77 0,40% 51.495.228,00
18.06.2025 27,76 27,83 27,59 27,66 0,04% 27.985.482,00
17.06.2025 27,85 27,97 27,59 27,65 -1,14% 35.258.619,00
16.06.2025 28,15 28,39 27,78 27,97 -0,78% 32.761.406,00
13.06.2025 28,23 28,34 28,11 28,19 -0,28% 22.428.227,00
12.06.2025 28,46 28,47 28,12 28,27 -0,25% 23.311.737,00
11.06.2025 28,48 28,61 28,25 28,34 -0,28% 32.164.490,00
10.06.2025 27,91 28,61 27,85 28,42 2,01% 39.959.081,00
09.06.2025 27,83 28,08 27,83 27,86 -0,78% 23.353.581,00
06.06.2025 27,77 28,10 27,77 28,08 1,15% 22.403.085,00
05.06.2025 27,43 27,85 27,33 27,76 1,46% 29.189.994,00
04.06.2025 27,96 27,97 27,22 27,36 -2,15% 33.913.507,00
03.06.2025 27,89 28,13 27,65 27,96 0,11% 26.085.931,00
02.06.2025 27,65 27,96 27,60 27,93 0,47% 26.935.164,00
30.05.2025 27,39 27,80 27,35 27,80 1,53% 47.964.949,00
29.05.2025 27,48 27,51 27,27 27,38 -0,44% 27.192.328,00
28.05.2025 27,38 27,62 27,31 27,50 0,40% 32.270.173,00
27.05.2025 27,36 27,63 27,32 27,39 -0,11% 33.329.202,00
23.05.2025 27,48 27,53 27,16 27,42 0,70% 31.766.316,00
22.05.2025 27,58 27,71 27,21 27,23 -0,87% 25.901.603,00
21.05.2025 27,68 27,77 27,41 27,47 -1,12% 29.684.175,00
20.05.2025 28,05 28,26 27,75 27,78 -0,86% 24.966.613,00
19.05.2025 27,76 28,04 27,71 28,02 1,08% 30.996.583,00
16.05.2025 27,37 27,77 27,12 27,72 1,43% 31.105.982,00
15.05.2025 26,60 27,40 26,60 27,33 3,37% 35.278.664,00
14.05.2025 26,43 26,59 26,30 26,44 -0,04% 31.519.450,00
13.05.2025 27,05 27,13 26,31 26,45 -2,07% 58.767.134,00
12.05.2025 27,09 27,30 26,67 27,01 -2,98% 57.106.063,00
09.05.2025 27,56 28,02 27,43 27,84 1,35% 29.206.946,00
08.05.2025 28,00 28,04 27,45 27,47 -2,24% 30.141.462,00
07.05.2025 28,04 28,40 27,95 28,10 -0,21% 28.358.125,00
06.05.2025 27,54 28,24 27,50 28,16 2,36% 32.491.681,00
05.05.2025 27,56 27,69 27,16 27,51 -0,36% 21.335.346,00
02.05.2025 27,60 27,78 27,36 27,61 -0,11% 22.928.350,00
01.05.2025 27,50 27,78 27,27 27,64 -0,22% 37.367.601,00
30.04.2025 27,60 27,89 27,32 27,70 1,47% 38.877.132,00
29.04.2025 27,10 27,44 27,05 27,30 0,15% 25.015.767,00
28.04.2025 26,90 27,27 26,80 27,26 1,68% 24.156.015,00
25.04.2025 27,46 27,52 26,63 26,81 -2,62% 37.050.292,00
24.04.2025 27,17 27,83 27,14 27,53 1,25% 43.640.821,00
23.04.2025 26,54 27,32 26,12 27,19 0,85% 43.351.001,00
22.04.2025 26,00 27,36 25,98 26,96 2,39% 50.906.760,00
21.04.2025 27,16 27,28 26,16 26,33 -3,02% 46.225.990,00
17.04.2025 27,18 27,49 27,01 27,15 0,48% 24.870.252,00
16.04.2025 27,74 27,78 26,94 27,02 -1,75% 27.835.881,00
15.04.2025 27,50 27,63 27,26 27,50 1,10% 25.721.334,00
14.04.2025 26,63 27,35 26,58 27,20 1,53% 27.042.809,00
11.04.2025 26,58 26,90 26,37 26,79 1,52% 32.057.593,00
10.04.2025 26,24 26,76 25,90 26,39 -0,30% 51.467.892,00
09.04.2025 26,09 26,86 25,20 26,47 0,30% 77.738.749,00
08.04.2025 27,01 27,19 26,03 26,39 -1,64% 55.717.140,00
07.04.2025 25,18 27,23 25,10 26,83 0,71% 74.875.359,00
04.04.2025 28,00 28,43 26,53 26,64 -6,85% 61.360.982,00
03.04.2025 28,54 29,03 28,45 28,60 1,63% 48.912.278,00
02.04.2025 28,41 28,59 28,01 28,14 -1,19% 41.574.761,00
01.04.2025 28,40 28,61 28,22 28,48 0,71% 43.986.376,00
31.03.2025 28,26 28,56 28,21 28,28 0,35% 50.156.533,00
28.03.2025 28,35 28,51 28,06 28,18 -0,07% 35.085.252,00
27.03.2025 27,77 28,42 27,64 28,20 1,99% 43.000.103,00
26.03.2025 27,41 27,84 27,36 27,65 1,24% 42.607.090,00
25.03.2025 26,97 27,56 26,97 27,31 1,30% 42.339.650,00
24.03.2025 26,86 27,22 26,84 26,96 -0,22% 26.863.268,00
21.03.2025 26,81 27,21 26,64 27,02 0,86% 91.268.550,00
20.03.2025 26,90 26,93 26,68 26,79 -0,19% 27.272.269,00
19.03.2025 26,65 26,94 26,45 26,84 0,86% 30.145.684,00
18.03.2025 26,80 26,98 26,56 26,61 -0,82% 30.365.554,00
17.03.2025 26,57 26,93 26,25 26,83 0,94% 45.569.996,00
14.03.2025 25,80 26,65 25,75 26,58 1,88% 37.591.277,00
13.03.2025 25,79 26,46 25,76 26,09 1,44% 37.698.480,00
12.03.2025 25,63 25,86 24,89 25,72 -1,11% 62.383.222,00
11.03.2025 26,47 26,83 25,59 26,01 -4,66% 74.574.312,00
10.03.2025 27,11 27,46 26,68 27,28 0,59% 57.820.809,00
07.03.2025 26,67 27,21 26,60 27,12 1,46% 35.341.922,00
06.03.2025 26,22 26,79 26,06 26,73 2,10% 32.211.563,00
05.03.2025 26,07 26,39 25,83 26,18 -0,15% 42.010.125,00
04.03.2025 27,80 27,97 26,12 26,22 -5,41% 89.479.652,00