Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,75 | 28,88 | 28,16 | 28,52 | -1,04% | 352.233,00 |
| 20.11.2024 | 29,70 | 29,70 | 28,30 | 28,82 | -1,84% | 507.081,00 |
| 19.11.2024 | 28,32 | 30,54 | 28,32 | 29,36 | -1,21% | 487.154,00 |
| 18.11.2024 | 27,91 | 29,95 | 27,57 | 29,72 | 7,18% | 518.924,00 |
| 15.11.2024 | 27,68 | 28,14 | 26,94 | 27,73 | 0,62% | 318.488,00 |
| 14.11.2024 | 28,35 | 28,45 | 27,31 | 27,56 | -2,27% | 347.580,00 |
| 13.11.2024 | 28,97 | 29,90 | 27,94 | 28,20 | -3,52% | 920.198,00 |
| 12.11.2024 | 30,60 | 31,45 | 28,94 | 29,23 | -4,60% | 494.900,00 |
| 11.11.2024 | 30,73 | 32,55 | 29,63 | 30,64 | 0,43% | 589.747,00 |
| 08.11.2024 | 32,02 | 32,46 | 29,54 | 30,51 | -8,21% | 658.792,00 |
| 07.11.2024 | 30,07 | 34,55 | 28,43 | 33,24 | 9,78% | 834.875,00 |
| 06.11.2024 | 29,96 | 30,61 | 29,27 | 30,28 | 10,47% | 829.311,00 |
| 05.11.2024 | 26,41 | 27,88 | 26,41 | 27,41 | 4,86% | 304.413,00 |
| 04.11.2024 | 26,29 | 27,12 | 26,09 | 26,14 | -0,65% | 346.976,00 |
| 01.11.2024 | 26,33 | 27,36 | 26,12 | 26,31 | 1,50% | 404.804,00 |
| 31.10.2024 | 26,22 | 26,60 | 25,53 | 25,92 | -2,34% | 302.182,00 |
| 30.10.2024 | 26,53 | 26,96 | 26,19 | 26,54 | -0,15% | 235.751,00 |
| 29.10.2024 | 26,55 | 26,81 | 25,85 | 26,58 | 1,10% | 270.949,00 |
| 28.10.2024 | 26,31 | 26,85 | 26,24 | 26,29 | 1,23% | 229.144,00 |
| 25.10.2024 | 26,72 | 26,98 | 25,68 | 25,97 | -1,55% | 295.344,00 |
| 24.10.2024 | 28,39 | 28,40 | 26,16 | 26,38 | -6,62% | 615.620,00 |
| 23.10.2024 | 29,64 | 29,75 | 27,25 | 28,25 | -4,11% | 523.342,00 |
| 22.10.2024 | 30,29 | 30,86 | 29,45 | 29,46 | -3,91% | 619.966,00 |
| 21.10.2024 | 26,75 | 30,99 | 26,14 | 30,66 | 12,47% | 1.385.891,00 |
| 18.10.2024 | 27,50 | 27,60 | 26,61 | 27,26 | -1,12% | 312.828,00 |
| 17.10.2024 | 27,83 | 28,00 | 27,51 | 27,57 | -0,93% | 220.832,00 |
| 16.10.2024 | 27,31 | 28,10 | 27,04 | 27,83 | 3,61% | 231.352,00 |
| 15.10.2024 | 26,65 | 27,18 | 26,16 | 26,86 | 0,79% | 196.956,00 |
| 14.10.2024 | 26,75 | 26,98 | 26,47 | 26,65 | -0,30% | 178.313,00 |
| 11.10.2024 | 25,73 | 26,75 | 25,73 | 26,73 | 3,77% | 189.696,00 |
| 10.10.2024 | 26,01 | 26,13 | 25,42 | 25,76 | -2,28% | 260.833,00 |
| 09.10.2024 | 26,31 | 26,90 | 25,92 | 26,36 | -0,30% | 256.402,00 |
| 08.10.2024 | 27,03 | 27,31 | 26,34 | 26,44 | -1,60% | 409.560,00 |
| 07.10.2024 | 27,60 | 27,68 | 26,53 | 26,87 | -3,10% | 306.945,00 |
| 04.10.2024 | 27,84 | 28,13 | 27,41 | 27,73 | 2,63% | 381.262,00 |
| 03.10.2024 | 26,75 | 27,50 | 26,75 | 27,02 | -0,99% | 352.673,00 |
| 02.10.2024 | 26,35 | 27,44 | 26,29 | 27,29 | 2,86% | 239.888,00 |
| 01.10.2024 | 27,02 | 27,05 | 26,09 | 26,53 | -2,32% | 275.292,00 |
| 30.09.2024 | 25,72 | 27,21 | 25,59 | 27,16 | 5,11% | 548.538,00 |
| 27.09.2024 | 26,15 | 26,70 | 25,74 | 25,84 | 0,94% | 705.222,00 |
| 26.09.2024 | 26,16 | 26,56 | 25,57 | 25,60 | -0,27% | 300.907,00 |
| 25.09.2024 | 25,45 | 25,86 | 25,17 | 25,67 | 0,47% | 352.580,00 |
| 24.09.2024 | 26,06 | 26,09 | 25,40 | 25,55 | -1,50% | 288.449,00 |
| 23.09.2024 | 26,57 | 26,92 | 25,46 | 25,94 | -0,99% | 292.324,00 |
| 20.09.2024 | 25,93 | 27,05 | 25,76 | 26,20 | 0,61% | 1.409.585,00 |
| 19.09.2024 | 25,45 | 26,10 | 24,65 | 26,04 | 6,50% | 623.405,00 |
| 18.09.2024 | 24,19 | 25,56 | 24,12 | 24,45 | 1,41% | 265.575,00 |
| 17.09.2024 | 24,25 | 24,75 | 23,90 | 24,11 | 0,71% | 417.908,00 |
| 16.09.2024 | 24,17 | 24,17 | 23,40 | 23,94 | -0,99% | 373.178,00 |
| 13.09.2024 | 23,78 | 24,31 | 23,70 | 24,18 | 3,64% | 273.066,00 |
| 12.09.2024 | 22,91 | 23,79 | 22,67 | 23,33 | 2,46% | 318.769,00 |
| 11.09.2024 | 21,98 | 22,88 | 21,57 | 22,77 | 3,08% | 294.951,00 |
| 10.09.2024 | 22,04 | 22,58 | 21,73 | 22,09 | 0,32% | 309.351,00 |
| 09.09.2024 | 21,65 | 22,35 | 21,48 | 22,02 | 1,99% | 417.324,00 |
| 06.09.2024 | 22,48 | 22,82 | 21,39 | 21,59 | -4,04% | 382.211,00 |
| 05.09.2024 | 22,39 | 22,64 | 21,85 | 22,50 | 1,49% | 267.691,00 |
| 04.09.2024 | 21,82 | 22,44 | 21,50 | 22,17 | 0,50% | 765.336,00 |
| 03.09.2024 | 23,49 | 23,62 | 21,92 | 22,06 | -7,97% | 540.409,00 |
| 30.08.2024 | 23,47 | 23,98 | 23,12 | 23,97 | 3,41% | 273.361,00 |
| 29.08.2024 | 23,49 | 23,70 | 23,11 | 23,18 | -0,13% | 262.421,00 |
| 28.08.2024 | 22,70 | 23,53 | 22,50 | 23,21 | 0,43% | 402.493,00 |
| 27.08.2024 | 23,21 | 23,44 | 22,85 | 23,11 | -0,82% | 222.591,00 |
| 26.08.2024 | 23,07 | 23,57 | 22,73 | 23,30 | 2,19% | 279.039,00 |
| 23.08.2024 | 21,65 | 23,24 | 21,65 | 22,80 | 6,64% | 365.009,00 |
| 22.08.2024 | 21,59 | 21,86 | 21,23 | 21,38 | -0,93% | 340.802,00 |
| 21.08.2024 | 21,90 | 21,90 | 21,25 | 21,58 | -0,78% | 251.825,00 |
| 20.08.2024 | 21,96 | 22,28 | 21,31 | 21,75 | -1,54% | 358.240,00 |
| 19.08.2024 | 20,98 | 22,20 | 20,86 | 22,09 | 5,39% | 462.402,00 |
| 16.08.2024 | 20,78 | 21,00 | 20,25 | 20,96 | 2,29% | 398.604,00 |
| 15.08.2024 | 20,41 | 20,98 | 20,08 | 20,49 | 3,69% | 409.889,00 |
| 14.08.2024 | 19,72 | 19,88 | 19,39 | 19,76 | 1,02% | 324.813,00 |
| 13.08.2024 | 19,40 | 19,91 | 19,16 | 19,56 | 1,88% | 311.076,00 |
| 12.08.2024 | 18,90 | 19,31 | 18,67 | 19,20 | 1,00% | 369.955,00 |
| 09.08.2024 | 18,93 | 19,42 | 18,59 | 19,01 | 0,74% | 417.053,00 |
| 08.08.2024 | 18,60 | 19,20 | 18,29 | 18,87 | 3,80% | 330.389,00 |
| 07.08.2024 | 19,15 | 19,27 | 18,09 | 18,18 | -3,25% | 358.166,00 |
| 06.08.2024 | 18,40 | 19,60 | 17,90 | 18,79 | 2,40% | 818.893,00 |
| 05.08.2024 | 15,39 | 18,59 | 15,30 | 18,35 | 5,70% | 1.327.445,00 |
| 02.08.2024 | 18,89 | 18,91 | 14,50 | 17,36 | -26,81% | 2.105.581,00 |
| 01.08.2024 | 24,90 | 25,18 | 23,07 | 23,72 | -4,70% | 633.203,00 |
| 31.07.2024 | 24,67 | 25,80 | 24,23 | 24,89 | 3,11% | 615.334,00 |
| 30.07.2024 | 25,27 | 26,03 | 24,06 | 24,14 | -3,48% | 504.444,00 |
| 29.07.2024 | 26,25 | 26,69 | 24,90 | 25,01 | -4,07% | 473.438,00 |
| 26.07.2024 | 25,62 | 26,29 | 25,20 | 26,07 | 4,36% | 377.643,00 |
| 25.07.2024 | 25,29 | 25,85 | 24,72 | 24,98 | -0,32% | 374.965,00 |
| 24.07.2024 | 25,88 | 26,88 | 25,03 | 25,06 | -5,00% | 626.112,00 |
| 23.07.2024 | 24,76 | 26,64 | 24,52 | 26,38 | 7,11% | 755.069,00 |
| 22.07.2024 | 23,96 | 24,88 | 23,70 | 24,63 | 3,79% | 443.577,00 |
| 19.07.2024 | 23,94 | 24,31 | 23,55 | 23,73 | -0,54% | 786.562,00 |
| 18.07.2024 | 24,24 | 24,78 | 23,09 | 23,86 | -0,21% | 492.861,00 |
| 17.07.2024 | 24,41 | 25,05 | 23,86 | 23,91 | -4,44% | 749.185,00 |
| 16.07.2024 | 24,59 | 25,10 | 24,05 | 25,02 | 1,50% | 561.658,00 |
| 15.07.2024 | 24,19 | 25,23 | 23,99 | 24,65 | 3,31% | 647.599,00 |
| 12.07.2024 | 23,86 | 24,30 | 23,50 | 23,86 | 1,66% | 480.771,00 |
| 11.07.2024 | 22,50 | 23,60 | 22,02 | 23,47 | 7,41% | 717.613,00 |
| 10.07.2024 | 21,65 | 22,02 | 21,31 | 21,85 | 1,82% | 325.252,00 |
| 09.07.2024 | 21,37 | 21,73 | 21,22 | 21,46 | -0,23% | 591.095,00 |
| 08.07.2024 | 21,44 | 21,67 | 21,28 | 21,51 | 1,75% | 251.818,00 |
| 05.07.2024 | 21,61 | 21,76 | 20,99 | 21,14 | -2,98% | 303.757,00 |
| 03.07.2024 | 21,41 | 21,83 | 21,34 | 21,79 | 2,35% | 347.572,00 |