22,353$
3,97%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 21,26 | 22,46 | 21,12 | 22,37 | 4,03% | - |
| 22.10.2024 | 21,25 | 21,62 | 21,05 | 21,50 | -0,74% | 47.781.946,00 |
| 21.10.2024 | 21,88 | 21,97 | 21,65 | 21,66 | -0,87% | 29.366.229,00 |
| 18.10.2024 | 21,73 | 22,06 | 21,63 | 21,85 | 0,55% | 27.277.372,00 |
| 17.10.2024 | 21,56 | 21,77 | 21,53 | 21,73 | 0,09% | 25.471.185,00 |
| 16.10.2024 | 21,52 | 21,76 | 21,48 | 21,71 | 0,93% | 23.926.948,00 |
| 15.10.2024 | 21,39 | 21,61 | 21,23 | 21,51 | 1,18% | 35.942.564,00 |
| 14.10.2024 | 21,36 | 21,41 | 21,26 | 21,26 | -0,51% | 33.512.226,00 |
| 11.10.2024 | 21,30 | 21,45 | 21,22 | 21,37 | 0,71% | 25.249.822,00 |
| 10.10.2024 | 21,60 | 21,68 | 21,21 | 21,22 | -3,24% | 28.738.527,00 |
| 09.10.2024 | 21,87 | 22,00 | 21,79 | 21,93 | 0,32% | 25.365.377,00 |
| 08.10.2024 | 21,92 | 21,98 | 21,72 | 21,86 | 0,37% | 22.716.402,00 |
| 07.10.2024 | 21,91 | 21,91 | 21,67 | 21,78 | -0,59% | 23.116.341,00 |
| 04.10.2024 | 21,70 | 21,98 | 21,48 | 21,91 | -0,63% | 24.545.359,00 |
| 03.10.2024 | 22,13 | 22,23 | 21,97 | 22,05 | -0,63% | 28.894.730,00 |
| 02.10.2024 | 22,05 | 22,24 | 22,00 | 22,19 | 0,27% | 29.820.074,00 |
| 01.10.2024 | 21,93 | 22,15 | 21,84 | 22,13 | 0,59% | 32.705.539,00 |
| 30.09.2024 | 22,00 | 22,07 | 21,67 | 22,00 | 0,46% | 26.272.691,00 |
| 27.09.2024 | 21,72 | 21,94 | 21,68 | 21,90 | 1,15% | 23.577.660,00 |
| 26.09.2024 | 21,49 | 21,76 | 21,43 | 21,65 | 0,42% | 25.497.511,00 |
| 25.09.2024 | 21,62 | 21,74 | 21,52 | 21,56 | -0,14% | 28.334.844,00 |
| 24.09.2024 | 21,38 | 21,66 | 21,31 | 21,59 | 0,47% | 25.905.467,00 |
| 23.09.2024 | 21,54 | 21,60 | 21,36 | 21,49 | -0,23% | 25.550.282,00 |
| 20.09.2024 | 21,30 | 21,62 | 21,23 | 21,54 | 0,84% | 94.156.523,00 |
| 19.09.2024 | 21,65 | 21,70 | 21,18 | 21,36 | -1,70% | 40.942.189,00 |
| 18.09.2024 | 21,84 | 22,00 | 21,64 | 21,73 | -0,23% | 27.825.576,00 |
| 17.09.2024 | 22,07 | 22,10 | 21,71 | 21,78 | -2,20% | 29.304.421,00 |
| 16.09.2024 | 21,84 | 22,34 | 21,79 | 22,27 | 2,91% | 53.733.360,00 |
| 13.09.2024 | 21,57 | 21,67 | 21,44 | 21,64 | 0,23% | 31.451.268,00 |
| 12.09.2024 | 21,33 | 21,64 | 21,17 | 21,59 | 0,65% | 34.568.175,00 |
| 11.09.2024 | 21,62 | 21,62 | 21,24 | 21,45 | -1,20% | 37.328.455,00 |
| 10.09.2024 | 21,45 | 21,86 | 21,33 | 21,71 | 0,98% | 60.944.519,00 |
| 09.09.2024 | 20,96 | 21,60 | 20,93 | 21,50 | 2,53% | 58.958.375,00 |
| 06.09.2024 | 20,65 | 21,00 | 20,65 | 20,97 | 1,55% | 53.079.539,00 |
| 05.09.2024 | 20,71 | 20,83 | 20,52 | 20,65 | 0,39% | 44.199.090,00 |
| 04.09.2024 | 20,49 | 20,87 | 20,25 | 20,57 | 0,69% | 57.532.376,00 |
| 03.09.2024 | 19,93 | 20,45 | 19,92 | 20,43 | 2,66% | 50.352.595,00 |
| 30.08.2024 | 19,76 | 19,91 | 19,70 | 19,90 | 0,71% | 29.362.657,00 |
| 29.08.2024 | 19,80 | 19,85 | 19,62 | 19,76 | -0,30% | 20.775.554,00 |
| 28.08.2024 | 19,68 | 19,91 | 19,67 | 19,82 | 0,87% | 20.435.528,00 |
| 27.08.2024 | 19,74 | 19,80 | 19,60 | 19,65 | -0,56% | 20.321.899,00 |
| 26.08.2024 | 19,76 | 19,94 | 19,70 | 19,76 | 0,15% | 22.599.676,00 |
| 23.08.2024 | 19,54 | 19,76 | 19,51 | 19,73 | 1,13% | 21.519.295,00 |
| 22.08.2024 | 19,56 | 19,58 | 19,40 | 19,51 | -0,15% | 17.596.666,00 |
| 21.08.2024 | 19,52 | 19,59 | 19,42 | 19,54 | 0,26% | 20.055.497,00 |
| 20.08.2024 | 19,46 | 19,58 | 19,39 | 19,49 | 0,00% | 20.260.887,00 |
| 19.08.2024 | 19,35 | 19,51 | 19,34 | 19,49 | 0,78% | 20.506.740,00 |
| 16.08.2024 | 19,12 | 19,36 | 19,08 | 19,34 | 1,31% | 24.724.429,00 |
| 15.08.2024 | 19,55 | 19,58 | 18,97 | 19,09 | -2,75% | 42.608.086,00 |
| 14.08.2024 | 19,48 | 19,66 | 19,42 | 19,63 | 0,56% | 19.158.619,00 |
| 13.08.2024 | 19,42 | 19,56 | 19,36 | 19,52 | 0,46% | 21.508.021,00 |
| 12.08.2024 | 19,54 | 19,56 | 19,30 | 19,43 | -0,31% | 22.979.921,00 |
| 09.08.2024 | 19,39 | 19,60 | 19,27 | 19,49 | 0,46% | 22.819.613,00 |
| 08.08.2024 | 19,26 | 19,48 | 19,21 | 19,40 | 0,78% | 25.588.147,00 |
| 07.08.2024 | 19,20 | 19,52 | 19,10 | 19,25 | 0,31% | 30.036.720,00 |
| 06.08.2024 | 18,89 | 19,30 | 18,86 | 19,19 | 1,48% | 33.775.980,00 |
| 05.08.2024 | 18,80 | 19,12 | 18,64 | 18,91 | -2,37% | 50.898.443,00 |
| 02.08.2024 | 19,64 | 19,99 | 19,19 | 19,37 | -0,51% | 45.240.116,00 |
| 01.08.2024 | 19,31 | 19,63 | 19,13 | 19,47 | 1,14% | 44.379.272,00 |
| 31.07.2024 | 18,90 | 19,32 | 18,88 | 19,25 | 1,42% | 39.522.008,00 |
| 30.07.2024 | 18,95 | 19,03 | 18,84 | 18,98 | 0,42% | 27.854.987,00 |
| 29.07.2024 | 19,00 | 19,02 | 18,82 | 18,90 | -0,58% | 30.788.259,00 |
| 26.07.2024 | 19,16 | 19,30 | 18,89 | 19,01 | -0,94% | 30.844.174,00 |
| 25.07.2024 | 19,15 | 19,74 | 19,10 | 19,19 | 0,16% | 54.049.737,00 |
| 24.07.2024 | 18,92 | 19,23 | 18,76 | 19,16 | 5,22% | 64.464.984,00 |
| 23.07.2024 | 18,57 | 18,61 | 18,14 | 18,21 | -1,83% | 70.161.843,00 |
| 22.07.2024 | 18,70 | 18,77 | 18,31 | 18,55 | -2,98% | 44.083.637,00 |
| 19.07.2024 | 19,12 | 19,24 | 18,98 | 19,12 | -0,16% | 29.910.308,00 |
| 18.07.2024 | 19,10 | 19,33 | 18,99 | 19,15 | -0,05% | 34.793.874,00 |
| 17.07.2024 | 18,90 | 19,19 | 18,85 | 19,16 | 1,64% | 40.611.458,00 |
| 16.07.2024 | 18,60 | 18,86 | 18,57 | 18,85 | 1,45% | 23.923.649,00 |
| 15.07.2024 | 18,85 | 18,87 | 18,53 | 18,58 | -1,22% | 33.910.860,00 |
| 12.07.2024 | 18,72 | 18,85 | 18,59 | 18,81 | -0,27% | 37.919.378,00 |
| 11.07.2024 | 18,70 | 18,87 | 18,62 | 18,86 | 0,64% | 23.633.151,00 |
| 10.07.2024 | 18,57 | 18,75 | 18,46 | 18,74 | -0,32% | 33.408.233,00 |
| 09.07.2024 | 18,82 | 18,98 | 18,71 | 18,80 | -0,05% | 27.840.906,00 |
| 08.07.2024 | 18,84 | 18,90 | 18,69 | 18,81 | 0,21% | 23.277.383,00 |
| 05.07.2024 | 18,70 | 18,80 | 18,65 | 18,77 | 0,48% | 30.727.771,00 |
| 03.07.2024 | 18,88 | 18,92 | 18,66 | 18,68 | -0,74% | 19.462.997,00 |
| 02.07.2024 | 18,98 | 19,00 | 18,68 | 18,82 | -0,84% | 31.606.880,00 |
| 01.07.2024 | 19,24 | 19,32 | 18,83 | 18,98 | -0,68% | 36.095.656,00 |
| 28.06.2024 | 18,80 | 19,13 | 18,78 | 19,11 | 1,92% | 52.825.162,00 |
| 27.06.2024 | 18,78 | 18,79 | 18,61 | 18,75 | -0,05% | 28.916.349,00 |
| 26.06.2024 | 18,64 | 18,81 | 18,61 | 18,76 | 0,37% | 32.029.654,00 |
| 25.06.2024 | 18,64 | 18,73 | 18,53 | 18,69 | 0,21% | 34.090.642,00 |
| 24.06.2024 | 18,42 | 18,70 | 18,40 | 18,65 | 1,36% | 42.162.152,00 |
| 21.06.2024 | 18,17 | 18,46 | 18,07 | 18,40 | 1,60% | 72.567.207,00 |
| 20.06.2024 | 17,94 | 18,16 | 17,90 | 18,11 | 0,33% | 32.100.613,00 |
| 18.06.2024 | 17,88 | 18,20 | 17,86 | 18,05 | 2,15% | 33.711.093,00 |
| 17.06.2024 | 17,56 | 17,70 | 17,49 | 17,67 | 0,17% | 27.451.581,00 |
| 14.06.2024 | 17,59 | 17,75 | 17,49 | 17,64 | -0,17% | 22.652.283,00 |
| 13.06.2024 | 17,55 | 17,68 | 17,42 | 17,67 | 0,34% | 30.691.967,00 |
| 12.06.2024 | 17,99 | 18,04 | 17,57 | 17,61 | -1,40% | 35.652.177,00 |
| 11.06.2024 | 17,84 | 17,95 | 17,73 | 17,86 | 0,00% | 29.956.969,00 |
| 10.06.2024 | 18,00 | 18,04 | 17,75 | 17,86 | -1,33% | 32.419.553,00 |
| 07.06.2024 | 18,22 | 18,22 | 17,97 | 18,10 | -0,98% | 36.626.732,00 |
| 06.06.2024 | 18,29 | 18,45 | 18,22 | 18,28 | -0,11% | 22.319.231,00 |
| 05.06.2024 | 18,31 | 18,32 | 18,16 | 18,30 | -0,27% | 28.101.804,00 |
| 04.06.2024 | 17,97 | 18,36 | 17,90 | 18,35 | 1,89% | 30.089.135,00 |
| 03.06.2024 | 18,13 | 18,33 | 17,96 | 18,01 | -1,15% | 38.332.732,00 |