21,725$
0,07%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 21,56 | 21,77 | 21,53 | 21,73 | 0,09% | 25.421.837,00 |
| 16.10.2024 | 21,52 | 21,76 | 21,48 | 21,71 | 0,93% | 21.477.825,00 |
| 15.10.2024 | 21,39 | 21,61 | 21,23 | 21,51 | 1,18% | 35.942.564,00 |
| 14.10.2024 | 21,36 | 21,41 | 21,26 | 21,26 | -0,51% | 33.488.386,00 |
| 11.10.2024 | 21,30 | 21,45 | 21,22 | 21,37 | 0,71% | 25.249.822,00 |
| 10.10.2024 | 21,60 | 21,68 | 21,21 | 21,22 | -3,24% | 28.586.236,00 |
| 09.10.2024 | 21,87 | 22,00 | 21,79 | 21,93 | 0,32% | 25.337.966,00 |
| 08.10.2024 | 21,92 | 21,98 | 21,72 | 21,86 | 0,37% | 22.648.360,00 |
| 07.10.2024 | 21,91 | 21,91 | 21,67 | 21,78 | -0,59% | 23.001.147,00 |
| 04.10.2024 | 21,70 | 21,98 | 21,48 | 21,91 | -0,63% | 24.545.359,00 |
| 03.10.2024 | 22,13 | 22,23 | 21,97 | 22,05 | -0,63% | 28.460.388,00 |
| 02.10.2024 | 22,05 | 22,24 | 22,00 | 22,19 | 0,27% | 25.202.625,00 |
| 01.10.2024 | 21,93 | 22,15 | 21,84 | 22,13 | 0,59% | 32.264.465,00 |
| 30.09.2024 | 22,00 | 22,07 | 21,67 | 22,00 | 0,46% | 26.028.843,00 |
| 27.09.2024 | 21,72 | 21,94 | 21,68 | 21,90 | 1,15% | 23.577.660,00 |
| 26.09.2024 | 21,49 | 21,76 | 21,43 | 21,65 | 0,42% | 25.239.967,00 |
| 25.09.2024 | 21,62 | 21,74 | 21,52 | 21,56 | -0,14% | 28.205.139,00 |
| 24.09.2024 | 21,38 | 21,66 | 21,31 | 21,59 | 0,47% | 25.862.839,00 |
| 23.09.2024 | 21,54 | 21,60 | 21,36 | 21,49 | -0,23% | 25.336.408,00 |
| 20.09.2024 | 21,30 | 21,62 | 21,23 | 21,54 | 0,84% | 94.156.523,00 |
| 19.09.2024 | 21,65 | 21,70 | 21,18 | 21,36 | -1,70% | 40.476.346,00 |
| 18.09.2024 | 21,84 | 22,00 | 21,64 | 21,73 | -0,23% | 27.507.293,00 |
| 17.09.2024 | 22,07 | 22,10 | 21,71 | 21,78 | -2,20% | 29.137.124,00 |
| 16.09.2024 | 21,84 | 22,34 | 21,79 | 22,27 | 2,91% | 53.653.830,00 |
| 13.09.2024 | 21,57 | 21,67 | 21,44 | 21,64 | 0,23% | 31.451.268,00 |
| 12.09.2024 | 21,33 | 21,64 | 21,17 | 21,59 | 0,65% | 34.100.754,00 |
| 11.09.2024 | 21,62 | 21,62 | 21,24 | 21,45 | -1,20% | 36.499.011,00 |
| 10.09.2024 | 21,45 | 21,86 | 21,33 | 21,71 | 0,98% | 60.839.052,00 |
| 09.09.2024 | 20,96 | 21,60 | 20,93 | 21,50 | 2,53% | 58.005.590,00 |
| 06.09.2024 | 20,65 | 21,00 | 20,65 | 20,97 | 1,55% | 53.079.539,00 |
| 05.09.2024 | 20,71 | 20,83 | 20,52 | 20,65 | 0,39% | 44.115.330,00 |
| 04.09.2024 | 20,49 | 20,87 | 20,25 | 20,57 | 0,69% | 57.480.219,00 |
| 03.09.2024 | 19,93 | 20,45 | 19,92 | 20,43 | 2,66% | 49.358.179,00 |
| 30.08.2024 | 19,76 | 19,91 | 19,70 | 19,90 | 0,71% | 29.362.657,00 |
| 29.08.2024 | 19,80 | 19,85 | 19,62 | 19,76 | -0,30% | 20.581.524,00 |
| 28.08.2024 | 19,68 | 19,91 | 19,67 | 19,82 | 0,87% | 20.381.042,00 |
| 27.08.2024 | 19,74 | 19,80 | 19,60 | 19,65 | -0,56% | 20.140.865,00 |
| 26.08.2024 | 19,76 | 19,94 | 19,70 | 19,76 | 0,15% | 22.273.772,00 |
| 23.08.2024 | 19,54 | 19,76 | 19,51 | 19,73 | 1,13% | 21.519.295,00 |
| 22.08.2024 | 19,56 | 19,58 | 19,40 | 19,51 | -0,15% | 17.492.488,00 |
| 21.08.2024 | 19,52 | 19,59 | 19,42 | 19,54 | 0,26% | 19.892.193,00 |
| 20.08.2024 | 19,46 | 19,58 | 19,39 | 19,49 | 0,00% | 19.694.477,00 |
| 19.08.2024 | 19,35 | 19,51 | 19,34 | 19,49 | 0,78% | 20.070.389,00 |
| 16.08.2024 | 19,12 | 19,36 | 19,08 | 19,34 | 1,31% | 24.724.429,00 |
| 15.08.2024 | 19,55 | 19,58 | 18,97 | 19,09 | -2,75% | 42.237.203,00 |
| 14.08.2024 | 19,48 | 19,66 | 19,42 | 19,63 | 0,56% | 19.033.654,00 |
| 13.08.2024 | 19,42 | 19,56 | 19,36 | 19,52 | 0,46% | 21.199.396,00 |
| 12.08.2024 | 19,54 | 19,56 | 19,30 | 19,43 | -0,31% | 22.393.725,00 |
| 09.08.2024 | 19,39 | 19,60 | 19,27 | 19,49 | 0,46% | 22.819.613,00 |
| 08.08.2024 | 19,26 | 19,48 | 19,21 | 19,40 | 0,78% | 24.921.570,00 |
| 07.08.2024 | 19,20 | 19,52 | 19,10 | 19,25 | 0,31% | 29.281.842,00 |
| 06.08.2024 | 18,89 | 19,30 | 18,86 | 19,19 | 1,48% | 31.931.094,00 |
| 05.08.2024 | 18,80 | 19,12 | 18,64 | 18,91 | -2,37% | 49.451.909,00 |
| 02.08.2024 | 19,64 | 19,99 | 19,19 | 19,37 | -0,51% | 45.240.116,00 |
| 01.08.2024 | 19,31 | 19,63 | 19,13 | 19,47 | 1,14% | 43.145.974,00 |
| 31.07.2024 | 18,90 | 19,32 | 18,88 | 19,25 | 1,42% | 38.594.347,00 |
| 30.07.2024 | 18,95 | 19,03 | 18,84 | 18,98 | 0,42% | 26.866.389,00 |
| 29.07.2024 | 19,00 | 19,02 | 18,82 | 18,90 | -0,58% | 26.905.841,00 |
| 26.07.2024 | 19,16 | 19,30 | 18,89 | 19,01 | -0,94% | 30.844.174,00 |
| 25.07.2024 | 19,15 | 19,74 | 19,10 | 19,19 | 0,16% | 53.293.687,00 |
| 24.07.2024 | 18,92 | 19,23 | 18,76 | 19,16 | 5,22% | 63.408.095,00 |
| 23.07.2024 | 18,57 | 18,61 | 18,14 | 18,21 | -1,83% | 61.942.927,00 |
| 22.07.2024 | 18,70 | 18,77 | 18,31 | 18,55 | -2,98% | 43.484.647,00 |
| 19.07.2024 | 19,12 | 19,24 | 18,98 | 19,12 | -0,16% | 29.910.308,00 |
| 18.07.2024 | 19,10 | 19,33 | 18,99 | 19,15 | -0,05% | 33.439.529,00 |
| 17.07.2024 | 18,90 | 19,19 | 18,85 | 19,16 | 1,64% | 35.264.290,00 |
| 16.07.2024 | 18,60 | 18,86 | 18,57 | 18,85 | 1,45% | 23.355.607,00 |
| 15.07.2024 | 18,85 | 18,87 | 18,53 | 18,58 | -1,22% | 25.835.834,00 |
| 12.07.2024 | 18,72 | 18,85 | 18,59 | 18,81 | -0,27% | 37.919.378,00 |
| 11.07.2024 | 18,70 | 18,87 | 18,62 | 18,86 | 0,64% | 23.455.963,00 |
| 10.07.2024 | 18,57 | 18,75 | 18,46 | 18,74 | -0,32% | 29.709.616,00 |
| 09.07.2024 | 18,82 | 18,98 | 18,71 | 18,80 | -0,05% | 27.734.998,00 |
| 08.07.2024 | 18,84 | 18,90 | 18,69 | 18,81 | 0,21% | 23.171.406,00 |
| 05.07.2024 | 18,70 | 18,80 | 18,65 | 18,77 | 0,48% | 30.727.771,00 |
| 03.07.2024 | 18,88 | 18,92 | 18,66 | 18,68 | -0,74% | 19.462.997,00 |
| 02.07.2024 | 18,98 | 19,00 | 18,68 | 18,82 | -0,84% | 29.401.601,00 |
| 01.07.2024 | 19,24 | 19,32 | 18,83 | 18,98 | -0,68% | 33.256.028,00 |
| 28.06.2024 | 18,80 | 19,13 | 18,78 | 19,11 | 1,92% | 52.825.162,00 |
| 27.06.2024 | 18,78 | 18,79 | 18,61 | 18,75 | -0,05% | 26.092.004,00 |
| 26.06.2024 | 18,64 | 18,81 | 18,61 | 18,76 | 0,37% | 28.554.015,00 |
| 25.06.2024 | 18,64 | 18,73 | 18,53 | 18,69 | 0,21% | 32.351.603,00 |
| 24.06.2024 | 18,42 | 18,70 | 18,40 | 18,65 | 1,36% | 39.466.260,00 |
| 21.06.2024 | 18,17 | 18,46 | 18,07 | 18,40 | 1,60% | 72.567.207,00 |
| 20.06.2024 | 17,94 | 18,16 | 17,90 | 18,11 | 0,33% | 32.057.446,00 |
| 18.06.2024 | 17,88 | 18,20 | 17,86 | 18,05 | 2,15% | 33.711.093,00 |
| 17.06.2024 | 17,56 | 17,70 | 17,49 | 17,67 | 0,17% | 26.963.157,00 |
| 14.06.2024 | 17,59 | 17,75 | 17,49 | 17,64 | -0,17% | 22.652.283,00 |
| 13.06.2024 | 17,55 | 17,68 | 17,42 | 17,67 | 0,34% | 30.645.061,00 |
| 12.06.2024 | 17,99 | 18,04 | 17,57 | 17,61 | -1,40% | 35.550.104,00 |
| 11.06.2024 | 17,84 | 17,95 | 17,73 | 17,86 | 0,00% | 29.689.209,00 |
| 10.06.2024 | 18,00 | 18,04 | 17,75 | 17,86 | -1,33% | 32.194.890,00 |
| 07.06.2024 | 18,22 | 18,22 | 17,97 | 18,10 | -0,98% | 36.626.732,00 |
| 06.06.2024 | 18,29 | 18,45 | 18,22 | 18,28 | -0,11% | 22.286.182,00 |
| 05.06.2024 | 18,31 | 18,32 | 18,16 | 18,30 | -0,27% | 27.852.936,00 |
| 04.06.2024 | 17,97 | 18,36 | 17,90 | 18,35 | 1,89% | 29.759.698,00 |
| 03.06.2024 | 18,13 | 18,33 | 17,96 | 18,01 | -1,15% | 37.245.143,00 |
| 31.05.2024 | 17,53 | 18,27 | 17,47 | 18,22 | 3,41% | 67.619.456,00 |
| 30.05.2024 | 17,17 | 17,64 | 17,16 | 17,62 | 2,92% | 33.161.645,00 |
| 29.05.2024 | 17,25 | 17,31 | 17,11 | 17,12 | -0,87% | 22.830.039,00 |
| 28.05.2024 | 17,46 | 17,53 | 17,20 | 17,27 | -1,31% | 23.938.992,00 |