28,640$
-1,14%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 28,93 | 28,95 | 28,33 | 28,64 | -1,14% | 2.062.730,00 |
| 05.03.2026 | 28,94 | 29,06 | 28,72 | 28,97 | -0,03% | 42.762.612,00 |
| 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 |
| 05.02.2026 | 27,40 | 27,52 | 26,96 | 27,31 | 0,33% | 44.672.420,00 |
| 04.02.2026 | 27,09 | 27,50 | 26,89 | 27,22 | 1,45% | 52.448.303,00 |
| 03.02.2026 | 26,11 | 26,99 | 26,11 | 26,83 | 2,02% | 61.110.352,00 |
| 02.02.2026 | 26,29 | 26,64 | 26,19 | 26,30 | 0,34% | 66.563.970,00 |
| 30.01.2026 | 25,50 | 26,29 | 25,15 | 26,21 | 4,30% | 78.227.455,00 |
| 29.01.2026 | 24,45 | 25,13 | 24,43 | 25,13 | 4,40% | 73.255.254,00 |
| 28.01.2026 | 23,42 | 24,33 | 23,36 | 24,07 | 4,65% | 84.121.869,00 |
| 27.01.2026 | 23,50 | 23,50 | 22,95 | 23,00 | -1,92% | 72.164.362,00 |
| 26.01.2026 | 23,70 | 23,80 | 23,36 | 23,45 | -0,59% | 44.376.020,00 |
| 23.01.2026 | 23,50 | 23,65 | 23,30 | 23,59 | 0,04% | 36.056.769,00 |
| 22.01.2026 | 23,57 | 23,83 | 23,50 | 23,58 | 0,34% | 30.388.279,00 |
| 21.01.2026 | 23,47 | 23,79 | 23,47 | 23,50 | 0,21% | 40.672.133,00 |
| 20.01.2026 | 23,37 | 23,60 | 23,28 | 23,45 | -0,17% | 51.781.069,00 |
| 16.01.2026 | 23,66 | 23,66 | 23,39 | 23,49 | -1,01% | 46.504.807,00 |
| 15.01.2026 | 23,61 | 23,80 | 23,50 | 23,73 | 0,51% | 35.919.466,00 |
| 14.01.2026 | 23,33 | 23,72 | 23,33 | 23,61 | 1,33% | 51.414.807,00 |
| 13.01.2026 | 23,69 | 23,75 | 23,19 | 23,30 | -1,85% | 40.890.589,00 |
| 12.01.2026 | 23,76 | 23,90 | 23,62 | 23,74 | -1,04% | 40.700.094,00 |
| 09.01.2026 | 24,15 | 24,32 | 23,98 | 23,99 | -0,74% | 30.811.009,00 |
| 08.01.2026 | 23,99 | 24,32 | 23,98 | 24,17 | 0,83% | 43.770.370,00 |
| 07.01.2026 | 24,44 | 24,55 | 23,90 | 23,97 | -1,52% | 46.998.351,00 |
| 06.01.2026 | 24,52 | 24,53 | 23,87 | 24,34 | -1,50% | 59.966.249,00 |
| 05.01.2026 | 24,41 | 24,75 | 24,37 | 24,71 | 0,61% | 48.958.067,00 |