AT & T Inc.
[WKN: A0HL9Z | ISIN: US00206R1023]
Aktienkurse
19,092$ -0,35%
Echtzeit-Aktienkurs AT & T Inc.
Bid: Ask:

Aktienkurse zur AT & T Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
31.05.2024 17,53 18,27 17,47 18,22 3,41% 67.619.456,00
30.05.2024 17,17 17,64 17,16 17,62 2,92% 33.266.527,00
29.05.2024 17,25 17,31 17,11 17,12 -0,87% 23.503.818,00
28.05.2024 17,46 17,53 17,20 17,27 -1,31% 25.458.305,00
24.05.2024 17,49 17,61 17,42 17,50 0,17% 24.995.960,00
23.05.2024 17,40 17,51 17,32 17,47 -0,17% 32.477.713,00
22.05.2024 17,19 17,51 17,19 17,50 1,33% 30.647.457,00
21.05.2024 17,51 17,52 17,14 17,27 -1,43% 31.173.261,00
20.05.2024 17,38 17,56 17,36 17,52 0,69% 28.266.552,00
17.05.2024 17,40 17,41 17,26 17,40 0,58% 25.891.151,00
16.05.2024 17,31 17,37 17,15 17,30 -0,17% 24.686.192,00
15.05.2024 17,35 17,44 17,18 17,33 0,17% 30.877.916,00
14.05.2024 17,28 17,34 17,22 17,30 0,23% 23.545.315,00
13.05.2024 17,18 17,34 17,15 17,26 0,52% 28.014.807,00
10.05.2024 17,20 17,22 17,12 17,17 -0,06% 19.229.583,00
09.05.2024 17,10 17,19 17,04 17,18 0,41% 22.547.745,00
08.05.2024 17,03 17,20 17,00 17,11 0,18% 25.292.093,00
07.05.2024 17,06 17,21 17,00 17,08 0,53% 28.086.765,00
06.05.2024 16,95 17,04 16,91 16,99 0,83% 24.182.291,00
03.05.2024 16,82 16,92 16,73 16,85 0,18% 24.023.192,00
02.05.2024 16,99 16,99 16,73 16,82 -0,59% 32.204.956,00
01.05.2024 16,83 17,10 16,78 16,92 0,18% 39.355.576,00
30.04.2024 16,91 16,98 16,80 16,89 -0,76% 31.822.752,00
29.04.2024 16,99 17,28 16,99 17,02 1,61% 43.593.396,00
26.04.2024 16,47 16,88 16,39 16,75 1,03% 37.852.681,00
25.04.2024 16,70 17,00 16,50 16,58 -1,37% 46.680.422,00
24.04.2024 16,90 17,03 16,38 16,81 1,88% 74.197.830,00
23.04.2024 16,38 16,53 16,29 16,50 1,16% 47.804.980,00
22.04.2024 16,69 16,73 16,17 16,31 -1,21% 54.178.101,00
19.04.2024 16,33 16,53 16,26 16,51 1,10% 45.820.353,00
18.04.2024 16,11 16,35 16,09 16,33 1,30% 29.566.457,00
17.04.2024 16,11 16,25 16,06 16,12 0,19% 27.177.523,00
16.04.2024 16,22 16,23 15,94 16,09 -0,92% 56.368.796,00
15.04.2024 16,46 16,54 16,13 16,24 -0,43% 40.249.909,00
12.04.2024 16,41 16,46 16,25 16,31 -0,67% 41.785.200,00
11.04.2024 16,67 16,70 16,42 16,42 -1,85% 40.831.195,00
10.04.2024 16,77 16,79 16,51 16,73 -1,01% 39.046.811,00
09.04.2024 17,00 17,08 16,81 16,90 -2,03% 32.802.499,00
08.04.2024 17,40 17,46 17,22 17,25 -0,98% 27.372.186,00
05.04.2024 17,52 17,54 17,28 17,42 -0,85% 37.768.986,00
04.04.2024 17,62 17,88 17,56 17,57 -0,23% 31.850.269,00
03.04.2024 17,59 17,71 17,49 17,61 0,51% 38.155.914,00
02.04.2024 17,48 17,70 17,48 17,52 0,11% 40.169.511,00
01.04.2024 17,19 17,54 17,15 17,50 -0,57% 31.980.058,00
28.03.2024 17,55 17,70 17,52 17,60 0,28% 33.461.501,00
27.03.2024 17,29 17,59 17,29 17,55 2,15% 37.488.391,00
26.03.2024 17,13 17,28 17,05 17,18 0,35% 33.048.622,00
25.03.2024 17,04 17,13 16,97 17,12 0,82% 30.944.596,00
22.03.2024 17,19 17,20 16,98 16,98 -1,05% 26.169.942,00
21.03.2024 17,19 17,27 17,06 17,16 -0,29% 34.446.667,00
20.03.2024 17,12 17,31 17,08 17,21 0,23% 28.961.656,00
19.03.2024 17,30 17,32 17,16 17,17 -0,75% 26.144.590,00
18.03.2024 17,10 17,32 16,93 17,30 1,47% 35.176.970,00
15.03.2024 16,89 17,14 16,89 17,05 0,24% 93.104.732,00
14.03.2024 17,15 17,17 16,83 17,01 -1,05% 37.237.659,00
13.03.2024 17,27 17,44 17,13 17,19 -0,06% 32.339.759,00
12.03.2024 17,30 17,34 17,17 17,20 -0,75% 38.700.578,00
11.03.2024 17,22 17,44 17,22 17,33 0,76% 29.541.556,00
08.03.2024 17,06 17,32 16,98 17,20 0,88% 30.812.923,00
07.03.2024 17,19 17,30 17,01 17,05 -0,76% 27.325.108,00
06.03.2024 17,10 17,22 17,03 17,18 0,06% 35.356.730,00
05.03.2024 17,03 17,36 17,00 17,17 2,20% 43.337.915,00
04.03.2024 16,87 16,99 16,71 16,80 -1,06% 32.690.451,00
01.03.2024 16,87 17,05 16,81 16,98 0,30% 27.552.693,00