29,582$
0,01%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 29,58 | 29,79 | 29,42 | 29,59 | 0,03% | 25.105.947,00 |
| 04.09.2025 | 29,18 | 29,70 | 29,03 | 29,58 | 1,86% | 31.845.438,00 |
| 03.09.2025 | 29,01 | 29,08 | 28,45 | 29,04 | -0,14% | 27.245.386,00 |
| 02.09.2025 | 29,30 | 29,40 | 29,00 | 29,08 | -0,72% | 31.571.062,00 |
| 29.08.2025 | 29,02 | 29,33 | 28,95 | 29,29 | 1,21% | 26.562.388,00 |
| 28.08.2025 | 29,02 | 29,02 | 28,75 | 28,94 | -0,41% | 24.658.067,00 |
| 27.08.2025 | 28,50 | 29,08 | 28,50 | 29,06 | 1,75% | 28.026.226,00 |
| 26.08.2025 | 28,83 | 28,96 | 28,21 | 28,56 | -0,63% | 49.407.917,00 |
| 25.08.2025 | 28,77 | 28,98 | 28,72 | 28,74 | -0,10% | 19.405.025,00 |
| 22.08.2025 | 29,47 | 29,65 | 28,68 | 28,77 | -2,28% | 34.011.975,00 |
| 21.08.2025 | 29,25 | 29,56 | 29,21 | 29,44 | 0,55% | 32.991.030,00 |
| 20.08.2025 | 29,10 | 29,38 | 29,02 | 29,28 | 1,04% | 34.842.990,00 |
| 19.08.2025 | 28,87 | 29,16 | 28,80 | 28,98 | 0,21% | 18.890.585,00 |
| 18.08.2025 | 28,98 | 29,15 | 28,87 | 28,92 | 0,17% | 20.420.634,00 |
| 15.08.2025 | 28,74 | 29,08 | 28,65 | 28,87 | 0,42% | 37.020.394,00 |
| 14.08.2025 | 28,55 | 28,77 | 28,41 | 28,75 | 1,23% | 24.530.249,00 |
| 13.08.2025 | 28,50 | 28,59 | 28,36 | 28,40 | -0,28% | 26.382.734,00 |
| 12.08.2025 | 28,14 | 28,70 | 28,14 | 28,48 | 1,21% | 30.756.695,00 |
| 11.08.2025 | 28,18 | 28,28 | 28,08 | 28,14 | 0,21% | 20.601.296,00 |
| 08.08.2025 | 28,07 | 28,25 | 28,03 | 28,08 | 0,07% | 23.598.154,00 |
| 07.08.2025 | 27,45 | 28,11 | 27,29 | 28,06 | 2,07% | 35.331.424,00 |
| 06.08.2025 | 27,94 | 28,06 | 27,45 | 27,49 | -1,01% | 39.247.208,00 |
| 05.08.2025 | 27,72 | 27,97 | 27,67 | 27,77 | 0,33% | 25.317.437,00 |
| 04.08.2025 | 27,79 | 27,92 | 27,57 | 27,68 | -0,25% | 29.972.358,00 |
| 01.08.2025 | 27,64 | 27,93 | 27,34 | 27,75 | 1,24% | 38.817.012,00 |
| 31.07.2025 | 27,35 | 27,72 | 27,31 | 27,41 | -0,33% | 34.119.967,00 |
| 30.07.2025 | 27,34 | 27,71 | 27,24 | 27,50 | 0,33% | 30.096.121,00 |
| 29.07.2025 | 27,63 | 27,93 | 27,32 | 27,41 | -0,69% | 34.202.391,00 |
| 28.07.2025 | 27,93 | 27,93 | 27,54 | 27,60 | -1,43% | 29.164.422,00 |
| 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 |