28,020$
-1,62%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,41 | 28,59 | 28,01 | 28,14 | -1,19% | 41.574.761,00 |
| 01.04.2025 | 28,40 | 28,61 | 28,22 | 28,48 | 0,71% | 43.436.113,00 |
| 31.03.2025 | 28,26 | 28,56 | 28,21 | 28,28 | 0,35% | 50.101.219,00 |
| 28.03.2025 | 28,35 | 28,51 | 28,06 | 28,18 | -0,07% | 35.085.252,00 |
| 27.03.2025 | 27,77 | 28,42 | 27,64 | 28,20 | 1,99% | 42.835.393,00 |
| 26.03.2025 | 27,41 | 27,84 | 27,36 | 27,65 | 1,24% | 42.506.985,00 |
| 25.03.2025 | 26,97 | 27,56 | 26,97 | 27,31 | 1,30% | 42.168.425,00 |
| 24.03.2025 | 26,86 | 27,22 | 26,84 | 26,96 | -0,22% | 26.783.847,00 |
| 21.03.2025 | 26,81 | 27,21 | 26,64 | 27,02 | 0,86% | 91.268.550,00 |
| 20.03.2025 | 26,90 | 26,93 | 26,68 | 26,79 | -0,19% | 27.189.525,00 |
| 19.03.2025 | 26,65 | 26,94 | 26,45 | 26,84 | 0,86% | 30.112.851,00 |
| 18.03.2025 | 26,80 | 26,98 | 26,56 | 26,61 | -0,82% | 30.336.150,00 |
| 17.03.2025 | 26,57 | 26,93 | 26,25 | 26,83 | 0,94% | 45.446.393,00 |
| 14.03.2025 | 25,80 | 26,65 | 25,75 | 26,58 | 1,88% | 37.591.277,00 |
| 13.03.2025 | 25,79 | 26,46 | 25,76 | 26,09 | 1,44% | 37.565.333,00 |
| 12.03.2025 | 25,63 | 25,86 | 24,89 | 25,72 | -1,11% | 62.059.959,00 |
| 11.03.2025 | 26,47 | 26,83 | 25,59 | 26,01 | -4,66% | 74.396.328,00 |
| 10.03.2025 | 27,11 | 27,46 | 26,68 | 27,28 | 0,59% | 57.495.993,00 |
| 07.03.2025 | 26,67 | 27,21 | 26,60 | 27,12 | 1,46% | 35.341.922,00 |
| 06.03.2025 | 26,22 | 26,79 | 26,06 | 26,73 | 2,10% | 31.781.720,00 |
| 05.03.2025 | 26,07 | 26,39 | 25,83 | 26,18 | -0,15% | 41.859.496,00 |
| 04.03.2025 | 27,80 | 27,97 | 26,12 | 26,22 | -5,41% | 88.952.462,00 |
| 03.03.2025 | 27,27 | 27,86 | 27,19 | 27,72 | 1,13% | 44.286.223,00 |
| 28.02.2025 | 27,00 | 27,49 | 27,00 | 27,41 | 1,90% | 62.510.756,00 |
| 27.02.2025 | 26,64 | 26,97 | 26,57 | 26,90 | 1,24% | 32.727.396,00 |
| 26.02.2025 | 26,56 | 26,83 | 26,43 | 26,57 | -0,30% | 39.282.124,00 |
| 25.02.2025 | 26,87 | 27,16 | 26,26 | 26,65 | -0,34% | 52.417.407,00 |
| 24.02.2025 | 26,62 | 27,13 | 26,60 | 26,74 | 0,45% | 53.326.515,00 |
| 21.02.2025 | 26,08 | 26,72 | 25,97 | 26,62 | 1,80% | 58.421.456,00 |
| 20.02.2025 | 26,20 | 26,28 | 25,94 | 26,15 | -0,34% | 32.730.997,00 |
| 19.02.2025 | 26,22 | 26,35 | 26,07 | 26,24 | 0,65% | 30.119.951,00 |
| 18.02.2025 | 25,71 | 26,18 | 25,71 | 26,07 | 0,77% | 50.874.416,00 |
| 14.02.2025 | 25,67 | 25,93 | 25,60 | 25,87 | 0,94% | 31.687.786,00 |
| 13.02.2025 | 25,47 | 25,74 | 25,36 | 25,63 | 1,06% | 35.077.650,00 |
| 12.02.2025 | 25,15 | 25,38 | 25,06 | 25,36 | 0,83% | 38.935.257,00 |
| 11.02.2025 | 24,90 | 25,18 | 24,80 | 25,15 | 1,17% | 34.960.216,00 |
| 10.02.2025 | 24,61 | 24,94 | 24,60 | 24,86 | 1,30% | 30.712.557,00 |
| 07.02.2025 | 24,45 | 24,73 | 24,25 | 24,54 | 0,37% | 26.290.096,00 |
| 06.02.2025 | 24,50 | 24,56 | 24,30 | 24,45 | -0,08% | 24.500.207,00 |
| 05.02.2025 | 24,46 | 24,58 | 24,28 | 24,47 | 0,91% | 29.434.422,00 |
| 04.02.2025 | 24,21 | 24,43 | 24,07 | 24,25 | 0,00% | 30.328.447,00 |
| 03.02.2025 | 23,69 | 24,43 | 23,67 | 24,25 | 2,19% | 59.283.543,00 |
| 31.01.2025 | 24,01 | 24,14 | 23,66 | 23,73 | -1,21% | 40.347.633,00 |
| 30.01.2025 | 24,17 | 24,23 | 23,78 | 24,02 | -0,87% | 45.558.121,00 |
| 29.01.2025 | 24,71 | 24,98 | 24,20 | 24,23 | -0,70% | 33.803.919,00 |
| 28.01.2025 | 24,06 | 24,58 | 23,92 | 24,40 | 1,08% | 54.258.147,00 |
| 27.01.2025 | 23,50 | 24,37 | 23,35 | 24,14 | 6,25% | 91.993.087,00 |
| 24.01.2025 | 22,55 | 22,79 | 22,54 | 22,72 | 0,84% | 44.409.176,00 |
| 23.01.2025 | 22,34 | 22,66 | 22,22 | 22,53 | 0,94% | 31.543.756,00 |
| 22.01.2025 | 22,38 | 22,48 | 22,02 | 22,32 | -0,76% | 31.576.817,00 |
| 21.01.2025 | 22,21 | 22,54 | 22,21 | 22,49 | 0,90% | 34.823.749,00 |
| 17.01.2025 | 22,09 | 22,37 | 21,98 | 22,29 | 1,23% | 33.638.001,00 |
| 16.01.2025 | 22,00 | 22,13 | 21,84 | 22,02 | 0,50% | 25.447.356,00 |
| 15.01.2025 | 21,98 | 22,09 | 21,88 | 21,91 | 0,50% | 44.599.330,00 |
| 14.01.2025 | 21,52 | 21,82 | 21,38 | 21,80 | 1,11% | 23.783.724,00 |
| 13.01.2025 | 21,63 | 21,68 | 21,40 | 21,56 | -0,60% | 29.808.079,00 |
| 10.01.2025 | 21,88 | 22,04 | 21,49 | 21,69 | -2,21% | 41.572.438,00 |
| 08.01.2025 | 22,13 | 22,25 | 21,66 | 22,18 | -0,09% | 35.517.848,00 |
| 07.01.2025 | 22,54 | 22,65 | 22,16 | 22,20 | -1,77% | 37.090.114,00 |
| 06.01.2025 | 22,76 | 22,77 | 22,53 | 22,60 | -0,31% | 34.393.240,00 |
| 03.01.2025 | 22,90 | 22,96 | 22,65 | 22,67 | -0,70% | 26.879.830,00 |
| 02.01.2025 | 22,83 | 23,17 | 22,80 | 22,83 | 0,26% | 26.807.209,00 |
| 31.12.2024 | 22,62 | 22,85 | 22,60 | 22,77 | 0,71% | 22.342.840,00 |
| 30.12.2024 | 22,78 | 22,78 | 22,44 | 22,61 | -1,09% | 25.133.043,00 |
| 27.12.2024 | 22,88 | 23,07 | 22,82 | 22,86 | -0,44% | 18.547.501,00 |
| 26.12.2024 | 22,93 | 23,15 | 22,88 | 22,96 | 0,04% | 15.568.584,00 |
| 24.12.2024 | 22,84 | 22,99 | 22,76 | 22,95 | 0,48% | 9.605.933,00 |
| 23.12.2024 | 22,67 | 22,87 | 22,59 | 22,84 | 0,40% | 24.401.861,00 |
| 20.12.2024 | 22,59 | 22,75 | 22,52 | 22,75 | 0,80% | 93.983.992,00 |
| 19.12.2024 | 22,51 | 22,68 | 22,41 | 22,57 | 0,40% | 43.135.582,00 |
| 18.12.2024 | 22,80 | 22,99 | 22,46 | 22,48 | -1,53% | 37.569.280,00 |
| 17.12.2024 | 22,80 | 22,98 | 22,67 | 22,83 | -0,04% | 39.844.716,00 |
| 16.12.2024 | 23,71 | 23,81 | 22,61 | 22,84 | -3,34% | 47.577.958,00 |
| 13.12.2024 | 23,37 | 23,67 | 23,26 | 23,63 | 1,16% | 33.693.907,00 |
| 12.12.2024 | 23,58 | 23,74 | 23,36 | 23,36 | -0,51% | 21.977.117,00 |
| 11.12.2024 | 23,43 | 23,54 | 23,14 | 23,48 | -0,13% | 38.307.054,00 |
| 10.12.2024 | 23,41 | 23,66 | 23,11 | 23,51 | 0,60% | 32.738.624,00 |
| 09.12.2024 | 23,90 | 23,99 | 23,34 | 23,37 | -2,14% | 35.512.515,00 |
| 06.12.2024 | 23,83 | 23,90 | 23,56 | 23,88 | 0,21% | 34.218.763,00 |
| 05.12.2024 | 23,61 | 23,89 | 23,58 | 23,83 | 1,27% | 37.628.010,00 |
| 04.12.2024 | 23,67 | 23,83 | 23,37 | 23,53 | -0,88% | 38.395.326,00 |
| 03.12.2024 | 23,41 | 24,03 | 23,38 | 23,74 | 4,58% | 62.512.172,00 |
| 02.12.2024 | 23,15 | 23,16 | 22,64 | 22,70 | -1,99% | 43.008.636,00 |
| 29.11.2024 | 23,27 | 23,31 | 23,01 | 23,16 | -0,47% | 19.673.928,00 |
| 27.11.2024 | 23,20 | 23,38 | 23,01 | 23,27 | 0,78% | 33.206.296,00 |
| 26.11.2024 | 22,94 | 23,11 | 22,87 | 23,09 | -0,04% | 29.881.498,00 |
| 25.11.2024 | 23,15 | 23,32 | 22,95 | 23,10 | -0,35% | 64.590.960,00 |
| 22.11.2024 | 23,05 | 23,29 | 22,94 | 23,18 | 0,87% | 35.732.870,00 |
| 21.11.2024 | 22,80 | 23,15 | 22,73 | 22,98 | 0,66% | 2.285.283,00 |
| 20.11.2024 | 22,80 | 22,90 | 22,74 | 22,83 | 0,44% | 20.089.626,00 |
| 19.11.2024 | 22,88 | 22,92 | 22,68 | 22,73 | -1,13% | 24.234.899,00 |
| 18.11.2024 | 22,79 | 23,20 | 22,78 | 22,99 | 1,37% | 34.053.305,00 |
| 15.11.2024 | 22,24 | 22,75 | 22,20 | 22,68 | 1,93% | 40.207.263,00 |
| 14.11.2024 | 22,30 | 22,46 | 22,22 | 22,25 | -0,22% | 20.590.065,00 |
| 13.11.2024 | 22,17 | 22,39 | 22,06 | 22,30 | 0,68% | 28.936.241,00 |
| 12.11.2024 | 22,21 | 22,29 | 21,79 | 22,15 | -0,72% | 36.219.909,00 |
| 11.11.2024 | 22,28 | 22,48 | 22,25 | 22,31 | -0,13% | 22.991.559,00 |
| 08.11.2024 | 22,05 | 22,43 | 22,05 | 22,34 | 1,36% | 29.901.560,00 |
| 07.11.2024 | 22,39 | 22,39 | 21,96 | 22,04 | -1,25% | 28.990.172,00 |
| 06.11.2024 | 22,11 | 22,39 | 21,97 | 22,32 | 1,22% | 32.178.732,00 |