16,280$
-0,31%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.02.2024 | 17,02 | 17,12 | 16,91 | 16,93 | -0,18% | 46.155.245,00 |
| 28.02.2024 | 16,82 | 17,04 | 16,81 | 16,96 | 0,77% | 33.531.091,00 |
| 27.02.2024 | 16,61 | 16,85 | 16,54 | 16,83 | 1,39% | 28.350.791,00 |
| 26.02.2024 | 16,80 | 16,83 | 16,52 | 16,60 | -1,19% | 26.815.920,00 |
| 23.02.2024 | 16,63 | 16,86 | 16,54 | 16,80 | 1,27% | 32.270.949,00 |
| 22.02.2024 | 16,77 | 16,77 | 16,42 | 16,59 | -2,41% | 59.974.528,00 |
| 21.02.2024 | 16,92 | 17,01 | 16,84 | 17,00 | 0,53% | 22.650.729,00 |
| 20.02.2024 | 16,88 | 17,13 | 16,87 | 16,91 | -0,35% | 29.103.904,00 |
| 16.02.2024 | 16,95 | 17,07 | 16,76 | 16,97 | -0,70% | 28.848.846,00 |
| 15.02.2024 | 16,94 | 17,22 | 16,94 | 17,09 | 1,06% | 25.926.733,00 |
| 14.02.2024 | 16,97 | 17,09 | 16,84 | 16,91 | 0,06% | 26.468.112,00 |
| 13.02.2024 | 17,02 | 17,20 | 16,75 | 16,90 | -0,71% | 29.734.584,00 |
| 12.02.2024 | 16,84 | 17,06 | 16,76 | 17,02 | 1,07% | 31.151.245,00 |
| 09.02.2024 | 16,79 | 16,88 | 16,57 | 16,84 | 0,12% | 44.427.074,00 |
| 08.02.2024 | 17,30 | 17,30 | 16,74 | 16,82 | -2,94% | 66.974.946,00 |
| 07.02.2024 | 17,60 | 17,62 | 17,30 | 17,33 | -1,59% | 33.871.777,00 |
| 06.02.2024 | 17,66 | 17,77 | 17,55 | 17,61 | -0,68% | 25.743.430,00 |
| 05.02.2024 | 17,71 | 17,87 | 17,58 | 17,73 | -0,56% | 31.496.929,00 |
| 02.02.2024 | 17,94 | 17,98 | 17,76 | 17,83 | -1,16% | 33.248.497,00 |
| 01.02.2024 | 18,09 | 18,16 | 17,82 | 18,04 | 1,98% | 71.660.403,00 |
| 31.01.2024 | 17,51 | 17,82 | 17,50 | 17,69 | 0,91% | 52.968.145,00 |
| 30.01.2024 | 17,25 | 17,59 | 17,18 | 17,53 | 1,62% | 54.946.431,00 |
| 29.01.2024 | 17,22 | 17,28 | 17,05 | 17,25 | -0,23% | 38.264.848,00 |
| 26.01.2024 | 17,15 | 17,38 | 17,12 | 17,29 | 0,64% | 38.567.314,00 |
| 25.01.2024 | 16,77 | 17,19 | 16,69 | 17,18 | 3,00% | 54.457.867,00 |
| 24.01.2024 | 16,56 | 17,04 | 16,46 | 16,68 | -2,97% | 79.216.981,00 |
| 23.01.2024 | 17,04 | 17,25 | 16,98 | 17,19 | 2,32% | 59.713.018,00 |
| 22.01.2024 | 16,72 | 16,90 | 16,64 | 16,80 | 0,78% | 44.093.358,00 |
| 19.01.2024 | 16,66 | 16,78 | 16,40 | 16,67 | 1,65% | 52.563.031,00 |
| 18.01.2024 | 16,29 | 16,42 | 16,19 | 16,40 | -0,06% | 35.127.800,00 |
| 17.01.2024 | 16,38 | 16,63 | 16,35 | 16,41 | -0,18% | 39.261.027,00 |
| 16.01.2024 | 16,42 | 16,60 | 16,34 | 16,44 | -0,24% | 39.033.389,00 |
| 12.01.2024 | 16,34 | 16,62 | 16,33 | 16,48 | 1,54% | 32.658.909,00 |
| 11.01.2024 | 16,80 | 16,80 | 16,15 | 16,23 | -3,79% | 59.137.543,00 |
| 10.01.2024 | 16,90 | 16,90 | 16,76 | 16,87 | -0,47% | 26.893.778,00 |
| 09.01.2024 | 16,97 | 16,98 | 16,83 | 16,95 | -2,14% | 30.338.374,00 |
| 08.01.2024 | 17,45 | 17,49 | 17,24 | 17,32 | -0,86% | 41.215.142,00 |
| 05.01.2024 | 17,16 | 17,52 | 17,10 | 17,47 | 1,87% | 33.311.359,00 |
| 04.01.2024 | 17,26 | 17,30 | 17,15 | 17,15 | -0,46% | 35.703.716,00 |
| 03.01.2024 | 17,32 | 17,38 | 17,22 | 17,23 | -0,12% | 33.612.390,00 |
| 02.01.2024 | 16,84 | 17,38 | 16,83 | 17,25 | 2,80% | 47.624.336,00 |
| 29.12.2023 | 16,63 | 16,83 | 16,61 | 16,78 | 0,24% | 33.285.405,00 |
| 28.12.2023 | 16,54 | 16,87 | 16,53 | 16,74 | 0,97% | 32.112.904,00 |
| 27.12.2023 | 16,49 | 16,62 | 16,45 | 16,58 | 0,06% | 27.728.734,00 |
| 26.12.2023 | 16,50 | 16,61 | 16,44 | 16,57 | 0,12% | 22.750.428,00 |
| 22.12.2023 | 16,50 | 16,73 | 16,50 | 16,55 | 0,36% | 26.740.353,00 |
| 21.12.2023 | 16,47 | 16,51 | 16,35 | 16,49 | 0,55% | 36.327.852,00 |
| 20.12.2023 | 16,57 | 16,61 | 16,40 | 16,40 | -1,26% | 33.476.305,00 |
| 19.12.2023 | 16,43 | 16,62 | 16,41 | 16,61 | 0,91% | 28.077.370,00 |
| 18.12.2023 | 16,60 | 16,75 | 16,41 | 16,46 | -0,36% | 34.621.756,00 |
| 15.12.2023 | 16,52 | 16,66 | 16,45 | 16,52 | -0,78% | 65.906.461,00 |
| 14.12.2023 | 16,51 | 16,81 | 16,51 | 16,65 | 1,22% | 54.484.997,00 |
| 13.12.2023 | 16,33 | 16,50 | 16,10 | 16,45 | 0,24% | 53.889.673,00 |
| 12.12.2023 | 16,56 | 16,58 | 16,34 | 16,41 | -1,26% | 41.348.839,00 |
| 11.12.2023 | 16,91 | 16,94 | 16,53 | 16,62 | -1,77% | 43.835.029,00 |
| 08.12.2023 | 17,09 | 17,11 | 16,81 | 16,92 | -0,99% | 42.137.245,00 |
| 07.12.2023 | 17,02 | 17,13 | 16,90 | 17,09 | 0,89% | 31.309.051,00 |
| 06.12.2023 | 17,17 | 17,28 | 16,86 | 16,94 | -1,63% | 45.867.451,00 |
| 05.12.2023 | 16,98 | 17,34 | 16,96 | 17,22 | 3,36% | 72.090.992,00 |
| 04.12.2023 | 16,60 | 16,77 | 16,55 | 16,66 | -0,60% | 40.542.461,00 |
| 01.12.2023 | 16,60 | 16,77 | 16,53 | 16,76 | 1,15% | 35.407.190,00 |
| 30.11.2023 | 16,29 | 16,60 | 16,29 | 16,57 | 1,66% | 50.629.978,00 |
| 29.11.2023 | 16,19 | 16,33 | 16,15 | 16,30 | 0,74% | 26.623.537,00 |
| 28.11.2023 | 16,17 | 16,20 | 16,03 | 16,18 | -0,19% | 24.258.389,00 |
| 27.11.2023 | 16,19 | 16,27 | 16,09 | 16,21 | 0,00% | 29.976.190,00 |
| 24.11.2023 | 16,21 | 16,32 | 16,20 | 16,21 | 0,25% | 12.431.028,00 |