20,729$
0,14%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 21,73 | 21,75 | 20,57 | 20,70 | -5,13% | 131.117.242,00 |
| 29.06.2026 | 22,38 | 22,43 | 21,28 | 21,82 | -3,96% | 84.994.834,00 |
| 26.06.2026 | 22,47 | 22,72 | 22,32 | 22,72 | 1,34% | 85.148.672,00 |
| 25.06.2026 | 22,25 | 22,63 | 22,23 | 22,42 | 0,22% | 43.268.405,00 |
| 24.06.2026 | 22,84 | 22,94 | 22,31 | 22,37 | -1,93% | 57.297.259,00 |
| 23.06.2026 | 22,31 | 22,98 | 22,19 | 22,81 | 3,21% | 73.551.936,00 |
| 22.06.2026 | 22,03 | 22,47 | 22,01 | 22,10 | -0,17% | 68.522.334,00 |
| 19.06.2026 | 22,15 | 22,20 | 22,03 | 22,14 | 0,58% | - |
| 18.06.2026 | 22,46 | 22,52 | 21,99 | 22,01 | -1,92% | 94.242.931,00 |
| 17.06.2026 | 22,83 | 22,88 | 22,25 | 22,44 | -3,11% | 56.538.270,00 |
| 16.06.2026 | 23,32 | 23,42 | 22,84 | 23,16 | -0,56% | 47.609.303,00 |
| 15.06.2026 | 23,35 | 23,51 | 23,17 | 23,29 | -1,23% | 48.293.251,00 |
| 12.06.2026 | 23,10 | 23,61 | 23,07 | 23,58 | 2,52% | 38.879.400,00 |
| 11.06.2026 | 23,16 | 23,37 | 22,99 | 23,00 | -0,90% | 38.147.572,00 |
| 10.06.2026 | 22,88 | 23,26 | 22,75 | 23,21 | 2,20% | 50.622.444,00 |
| 09.06.2026 | 22,51 | 22,96 | 22,32 | 22,71 | 0,93% | 52.560.980,00 |
| 08.06.2026 | 22,66 | 22,83 | 22,41 | 22,50 | -1,10% | 41.973.546,00 |
| 05.06.2026 | 22,90 | 23,04 | 22,59 | 22,75 | -0,09% | 60.825.936,00 |
| 04.06.2026 | 23,88 | 24,01 | 22,33 | 22,77 | -3,31% | 82.536.320,00 |
| 03.06.2026 | 24,19 | 24,20 | 23,45 | 23,55 | -4,42% | 51.911.758,00 |
| 02.06.2026 | 24,64 | 24,71 | 24,25 | 24,64 | 0,37% | 42.080.311,00 |
| 01.06.2026 | 24,75 | 24,90 | 24,49 | 24,55 | -1,01% | 29.675.671,00 |
| 29.05.2026 | 24,86 | 24,87 | 24,56 | 24,80 | -0,32% | 88.295.109,00 |
| 28.05.2026 | 24,96 | 25,14 | 24,73 | 24,88 | -0,04% | 25.343.769,00 |
| 27.05.2026 | 24,93 | 25,35 | 24,88 | 24,89 | -0,52% | 35.908.455,00 |
| 26.05.2026 | 25,14 | 25,34 | 24,86 | 25,02 | -0,95% | 32.461.169,00 |
| 22.05.2026 | 25,34 | 25,43 | 25,19 | 25,26 | -0,32% | 25.280.871,00 |
| 21.05.2026 | 24,86 | 25,39 | 24,81 | 25,34 | 1,64% | 35.792.600,00 |
| 20.05.2026 | 24,94 | 25,28 | 24,79 | 24,93 | -0,20% | 40.363.771,00 |
| 19.05.2026 | 24,59 | 24,99 | 24,42 | 24,98 | 2,25% | 39.383.430,00 |
| 18.05.2026 | 24,09 | 24,58 | 23,85 | 24,43 | 1,66% | 38.980.981,00 |
| 15.05.2026 | 24,86 | 24,93 | 24,03 | 24,03 | -2,52% | 44.236.211,00 |
| 14.05.2026 | 24,84 | 24,98 | 24,65 | 24,65 | -0,36% | 32.683.633,00 |
| 13.05.2026 | 25,23 | 25,55 | 24,72 | 24,74 | -1,94% | 34.609.671,00 |
| 12.05.2026 | 25,01 | 25,44 | 24,86 | 25,23 | 1,45% | 33.454.624,00 |
| 11.05.2026 | 25,23 | 25,34 | 24,66 | 24,87 | -1,15% | 37.447.605,00 |
| 08.05.2026 | 25,23 | 25,40 | 25,12 | 25,16 | -0,40% | 36.012.887,00 |
| 07.05.2026 | 25,39 | 25,49 | 25,12 | 25,26 | -1,21% | 42.986.644,00 |
| 06.05.2026 | 25,79 | 26,01 | 25,48 | 25,57 | -1,27% | 34.338.911,00 |
| 05.05.2026 | 26,05 | 26,13 | 25,85 | 25,90 | -0,77% | 24.482.355,00 |
| 04.05.2026 | 25,93 | 26,14 | 25,82 | 26,10 | -0,08% | 23.439.526,00 |
| 01.05.2026 | 26,31 | 26,46 | 26,07 | 26,12 | -0,04% | 31.493.657,00 |
| 30.04.2026 | 25,82 | 26,47 | 25,78 | 26,13 | 1,48% | 44.640.620,00 |
| 29.04.2026 | 25,97 | 26,16 | 25,64 | 25,75 | -1,19% | 22.790.624,00 |
| 28.04.2026 | 25,94 | 26,31 | 25,88 | 26,06 | 2,12% | 30.377.623,00 |
| 27.04.2026 | 26,33 | 26,44 | 25,46 | 25,52 | -2,60% | 32.633.673,00 |
| 24.04.2026 | 26,43 | 26,58 | 26,03 | 26,20 | -1,54% | 30.600.865,00 |
| 23.04.2026 | 26,12 | 26,76 | 26,02 | 26,61 | 2,42% | 47.337.931,00 |
| 22.04.2026 | 25,15 | 26,05 | 24,96 | 25,98 | 0,39% | 59.711.921,00 |
| 21.04.2026 | 26,20 | 26,44 | 25,88 | 25,88 | -1,15% | 44.489.369,00 |
| 20.04.2026 | 26,52 | 26,68 | 26,17 | 26,18 | -1,24% | 30.509.448,00 |
| 17.04.2026 | 26,15 | 26,61 | 26,04 | 26,51 | 0,42% | 35.023.815,00 |
| 16.04.2026 | 25,52 | 26,43 | 25,46 | 26,40 | 3,69% | 34.901.890,00 |
| 15.04.2026 | 25,68 | 25,78 | 25,42 | 25,46 | -0,62% | 33.847.639,00 |
| 14.04.2026 | 25,20 | 25,71 | 24,94 | 25,62 | 0,04% | 42.173.911,00 |
| 13.04.2026 | 26,37 | 26,39 | 25,40 | 25,61 | -3,21% | 46.751.754,00 |
| 10.04.2026 | 26,52 | 26,70 | 26,29 | 26,46 | -1,42% | 31.990.438,00 |
| 09.04.2026 | 27,23 | 27,41 | 26,76 | 26,84 | -1,86% | 41.439.826,00 |
| 08.04.2026 | 27,23 | 27,50 | 26,91 | 27,35 | -2,46% | 47.841.586,00 |
| 07.04.2026 | 28,29 | 28,49 | 27,92 | 28,04 | -0,99% | 27.652.971,00 |
| 06.04.2026 | 28,27 | 28,52 | 28,15 | 28,32 | -0,04% | 29.396.199,00 |
| 02.04.2026 | 28,39 | 28,63 | 27,99 | 28,33 | 0,07% | 34.996.175,00 |
| 01.04.2026 | 28,95 | 28,97 | 28,06 | 28,31 | -2,35% | 43.112.549,00 |
| 31.03.2026 | 28,93 | 28,99 | 28,53 | 28,99 | 0,73% | 48.632.309,00 |
| 30.03.2026 | 29,21 | 29,37 | 28,72 | 28,78 | -1,10% | 35.293.852,00 |
| 27.03.2026 | 29,00 | 29,37 | 28,82 | 29,10 | 0,62% | 38.162.808,00 |
| 26.03.2026 | 29,07 | 29,21 | 28,82 | 28,92 | 0,38% | 29.904.528,00 |
| 25.03.2026 | 28,98 | 29,14 | 28,71 | 28,81 | -0,21% | 36.571.089,00 |
| 24.03.2026 | 28,80 | 29,44 | 28,66 | 28,87 | 0,38% | 41.047.227,00 |
| 23.03.2026 | 28,28 | 28,91 | 27,87 | 28,76 | 1,59% | 46.656.343,00 |
| 20.03.2026 | 27,84 | 28,63 | 27,84 | 28,31 | 2,05% | 128.734.186,00 |
| 19.03.2026 | 27,58 | 27,95 | 27,22 | 27,74 | 1,20% | 58.624.180,00 |
| 18.03.2026 | 27,71 | 27,79 | 27,39 | 27,41 | -1,58% | 34.898.669,00 |
| 17.03.2026 | 27,89 | 28,02 | 27,66 | 27,85 | 0,43% | 33.904.287,00 |
| 16.03.2026 | 27,73 | 27,82 | 27,47 | 27,73 | 0,04% | 31.792.788,00 |
| 13.03.2026 | 27,50 | 27,85 | 27,44 | 27,72 | 1,20% | 28.076.850,00 |
| 12.03.2026 | 27,05 | 27,39 | 26,73 | 27,39 | 0,85% | 32.636.118,00 |
| 11.03.2026 | 27,67 | 27,73 | 26,87 | 27,16 | -1,98% | 46.925.571,00 |
| 10.03.2026 | 27,65 | 27,94 | 27,45 | 27,71 | 0,65% | 37.352.539,00 |
| 09.03.2026 | 28,13 | 28,36 | 27,39 | 27,53 | -3,88% | 50.698.800,00 |
| 06.03.2026 | 28,93 | 28,95 | 28,33 | 28,64 | -1,14% | 36.436.315,00 |
| 05.03.2026 | 28,94 | 29,06 | 28,72 | 28,97 | -0,03% | 42.766.650,00 |
| 04.03.2026 | 28,47 | 29,07 | 28,22 | 28,98 | 1,08% | 38.296.028,00 |
| 03.03.2026 | 27,79 | 28,75 | 27,76 | 28,67 | 2,36% | 43.818.710,00 |
| 02.03.2026 | 27,91 | 28,25 | 27,87 | 28,01 | 0,00% | 39.065.325,00 |
| 27.02.2026 | 27,61 | 28,01 | 27,51 | 28,01 | 2,00% | 53.805.119,00 |
| 26.02.2026 | 27,98 | 28,05 | 27,41 | 27,46 | -1,47% | 33.694.723,00 |
| 25.02.2026 | 28,03 | 28,29 | 27,70 | 27,87 | -1,69% | 44.439.189,00 |
| 24.02.2026 | 28,52 | 28,80 | 28,19 | 28,35 | -0,60% | 34.530.173,00 |
| 23.02.2026 | 28,04 | 28,83 | 28,03 | 28,52 | 1,93% | 41.058.978,00 |
| 20.02.2026 | 27,95 | 28,06 | 27,54 | 27,98 | 0,36% | 25.383.646,00 |
| 19.02.2026 | 28,02 | 28,40 | 27,73 | 27,88 | 0,00% | 31.221.881,00 |
| 18.02.2026 | 28,63 | 28,72 | 27,82 | 27,88 | -2,79% | 33.179.276,00 |
| 17.02.2026 | 28,76 | 29,06 | 28,63 | 28,68 | -0,03% | 29.868.901,00 |
| 13.02.2026 | 28,68 | 28,84 | 28,41 | 28,69 | -0,38% | 42.687.511,00 |
| 12.02.2026 | 28,48 | 29,30 | 28,46 | 28,80 | 1,16% | 70.553.059,00 |
| 11.02.2026 | 27,28 | 28,60 | 27,14 | 28,47 | 3,87% | 64.213.329,00 |
| 10.02.2026 | 27,08 | 27,59 | 27,08 | 27,41 | 1,11% | 34.925.947,00 |
| 09.02.2026 | 27,10 | 27,20 | 26,83 | 27,11 | -0,07% | 33.057.762,00 |
| 06.02.2026 | 27,26 | 27,38 | 26,93 | 27,13 | -0,66% | 37.410.384,00 |