25,650$
-1,00%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,17 | 23,20 | 22,98 | 23,02 | -0,69% | 50.617,00 |
| 31.07.2025 | 22,97 | 23,19 | 22,88 | 23,18 | 1,27% | 219.346,00 |
| 30.07.2025 | 22,84 | 22,92 | 22,69 | 22,89 | 0,22% | 45.965,00 |
| 29.07.2025 | 22,58 | 22,85 | 22,55 | 22,84 | 1,15% | 46.838,00 |
| 28.07.2025 | 22,41 | 22,62 | 22,38 | 22,58 | 0,85% | 61.540,00 |
| 25.07.2025 | 22,35 | 22,45 | 22,35 | 22,39 | 0,09% | 43.414,00 |
| 24.07.2025 | 22,35 | 22,48 | 22,31 | 22,37 | 0,09% | 50.654,00 |
| 23.07.2025 | 22,37 | 22,47 | 22,32 | 22,35 | -0,13% | 58.816,00 |
| 22.07.2025 | 22,53 | 22,62 | 22,30 | 22,38 | -0,71% | 52.293,00 |
| 21.07.2025 | 22,80 | 22,81 | 22,53 | 22,54 | -0,75% | 61.648,00 |
| 18.07.2025 | 22,80 | 22,84 | 22,66 | 22,71 | -0,29% | 37.933,00 |
| 17.07.2025 | 22,70 | 22,79 | 22,65 | 22,78 | -0,55% | 58.043,00 |
| 16.07.2025 | 22,90 | 23,02 | 22,80 | 22,90 | 0,00% | 45.866,00 |
| 15.07.2025 | 23,05 | 23,13 | 22,86 | 22,90 | -0,65% | 45.706,00 |
| 14.07.2025 | 23,17 | 23,18 | 23,00 | 23,05 | -0,60% | 67.865,00 |
| 11.07.2025 | 23,17 | 23,20 | 23,07 | 23,19 | -0,04% | 53.450,00 |
| 10.07.2025 | 23,10 | 23,20 | 23,08 | 23,20 | 0,43% | 36.479,00 |
| 09.07.2025 | 23,06 | 23,17 | 23,04 | 23,10 | 0,17% | 47.789,00 |
| 08.07.2025 | 22,83 | 23,06 | 22,75 | 23,06 | 0,96% | 57.100,00 |
| 07.07.2025 | 22,81 | 22,89 | 22,70 | 22,84 | 0,22% | 90.186,00 |
| 03.07.2025 | 22,82 | 22,85 | 22,70 | 22,79 | -0,18% | 20.625,00 |
| 02.07.2025 | 22,50 | 22,83 | 22,50 | 22,83 | 1,65% | 66.949,00 |
| 01.07.2025 | 22,21 | 22,70 | 22,17 | 22,46 | 1,17% | 94.860,00 |
| 30.06.2025 | 22,31 | 22,58 | 22,17 | 22,20 | -0,67% | 340.696,00 |
| 27.06.2025 | 22,54 | 22,68 | 22,34 | 22,35 | -0,71% | 56.239,00 |
| 26.06.2025 | 22,56 | 22,63 | 22,47 | 22,51 | 0,18% | 64.651,00 |
| 25.06.2025 | 22,56 | 22,70 | 22,44 | 22,47 | -0,27% | 76.889,00 |
| 24.06.2025 | 22,53 | 22,72 | 22,52 | 22,53 | 0,54% | 62.239,00 |
| 23.06.2025 | 22,43 | 22,58 | 22,41 | 22,41 | -0,04% | 53.434,00 |
| 20.06.2025 | 22,50 | 22,58 | 22,42 | 22,42 | -0,40% | 60.609,00 |
| 18.06.2025 | 22,06 | 22,55 | 22,00 | 22,51 | 2,32% | 167.417,00 |
| 17.06.2025 | 21,92 | 22,05 | 21,92 | 22,00 | 0,41% | 47.060,00 |
| 16.06.2025 | 21,91 | 21,99 | 21,91 | 21,91 | 0,00% | 74.413,00 |
| 13.06.2025 | 21,94 | 21,99 | 21,90 | 21,91 | -0,14% | 71.922,00 |
| 12.06.2025 | 21,93 | 22,16 | 21,92 | 21,94 | 0,14% | 47.745,00 |
| 11.06.2025 | 22,00 | 22,09 | 21,91 | 21,91 | -0,41% | 52.587,00 |
| 10.06.2025 | 22,00 | 22,03 | 21,95 | 22,00 | 0,32% | 44.319,00 |
| 09.06.2025 | 22,00 | 22,00 | 21,91 | 21,93 | 0,00% | 51.030,00 |
| 06.06.2025 | 22,03 | 22,06 | 21,91 | 21,93 | -0,45% | 42.845,00 |
| 05.06.2025 | 22,01 | 22,07 | 22,00 | 22,03 | 0,34% | 43.422,00 |
| 04.06.2025 | 21,96 | 22,06 | 21,92 | 21,96 | 0,21% | 34.892,00 |
| 03.06.2025 | 21,97 | 22,10 | 21,90 | 21,91 | -0,09% | 44.009,00 |
| 02.06.2025 | 22,08 | 22,08 | 21,55 | 21,93 | -0,50% | 66.953,00 |
| 30.05.2025 | 21,93 | 22,12 | 21,75 | 22,04 | 0,60% | 287.059,00 |
| 29.05.2025 | 21,93 | 21,94 | 21,86 | 21,91 | 0,27% | 48.799,00 |
| 28.05.2025 | 21,96 | 22,00 | 21,83 | 21,85 | -0,59% | 89.139,00 |
| 27.05.2025 | 21,95 | 21,99 | 21,90 | 21,98 | 0,69% | 54.847,00 |
| 23.05.2025 | 21,76 | 21,90 | 21,76 | 21,83 | -0,18% | 55.245,00 |
| 22.05.2025 | 21,87 | 21,93 | 21,77 | 21,87 | 0,51% | 45.770,00 |
| 21.05.2025 | 22,03 | 22,07 | 21,73 | 21,76 | -1,23% | 101.214,00 |
| 20.05.2025 | 22,08 | 22,18 | 22,01 | 22,03 | -0,23% | 85.365,00 |
| 19.05.2025 | 22,00 | 22,08 | 21,76 | 22,08 | -0,09% | 102.544,00 |
| 16.05.2025 | 22,14 | 22,20 | 22,03 | 22,10 | 0,09% | 115.340,00 |
| 15.05.2025 | 22,10 | 22,18 | 22,03 | 22,08 | -0,09% | 116.488,00 |
| 14.05.2025 | 22,27 | 22,32 | 22,08 | 22,10 | -0,76% | 88.653,00 |
| 13.05.2025 | 22,57 | 22,65 | 22,19 | 22,27 | -1,24% | 286.028,00 |
| 12.05.2025 | 22,71 | 22,77 | 22,55 | 22,55 | 0,00% | 107.665,00 |
| 09.05.2025 | 22,62 | 22,66 | 22,53 | 22,55 | -0,18% | 37.229,00 |
| 08.05.2025 | 22,78 | 22,84 | 22,56 | 22,59 | -0,57% | 50.480,00 |
| 07.05.2025 | 22,59 | 22,75 | 22,59 | 22,72 | 0,84% | 50.733,00 |
| 06.05.2025 | 22,49 | 22,62 | 22,45 | 22,53 | 0,18% | 47.997,00 |
| 05.05.2025 | 22,50 | 22,58 | 22,45 | 22,49 | -0,44% | 80.429,00 |
| 02.05.2025 | 22,61 | 22,74 | 22,56 | 22,59 | 0,18% | 69.733,00 |
| 01.05.2025 | 22,92 | 23,00 | 22,54 | 22,55 | -0,62% | 61.346,00 |
| 30.04.2025 | 22,90 | 22,90 | 22,69 | 22,69 | -0,92% | 40.167,00 |
| 29.04.2025 | 22,95 | 23,00 | 22,90 | 22,90 | -0,30% | 37.886,00 |
| 28.04.2025 | 22,98 | 22,98 | 22,90 | 22,97 | -0,04% | 26.764,00 |
| 25.04.2025 | 22,95 | 22,98 | 22,81 | 22,98 | 0,39% | 31.141,00 |
| 24.04.2025 | 22,85 | 22,96 | 22,65 | 22,89 | 0,39% | 33.145,00 |
| 23.04.2025 | 22,73 | 22,95 | 22,58 | 22,80 | 1,11% | 70.313,00 |
| 22.04.2025 | 22,42 | 22,68 | 22,42 | 22,55 | 0,58% | 97.665,00 |
| 21.04.2025 | 22,51 | 22,51 | 22,40 | 22,42 | -0,40% | 57.734,00 |
| 17.04.2025 | 22,54 | 22,65 | 22,47 | 22,51 | 0,04% | 38.137,00 |
| 16.04.2025 | 22,47 | 22,68 | 22,46 | 22,50 | -1,32% | 58.523,00 |
| 15.04.2025 | 22,86 | 23,09 | 22,75 | 22,80 | 0,26% | 51.508,00 |
| 14.04.2025 | 22,84 | 22,88 | 22,65 | 22,74 | 1,07% | 63.373,00 |
| 11.04.2025 | 22,65 | 22,77 | 22,40 | 22,50 | -0,79% | 99.163,00 |
| 10.04.2025 | 23,02 | 23,06 | 22,66 | 22,68 | -1,69% | 106.173,00 |
| 09.04.2025 | 22,54 | 23,11 | 22,39 | 23,07 | 1,94% | 138.992,00 |
| 08.04.2025 | 22,86 | 22,86 | 22,50 | 22,63 | 0,85% | 127.083,00 |
| 07.04.2025 | 22,50 | 22,75 | 22,26 | 22,44 | -1,36% | 116.358,00 |
| 04.04.2025 | 22,60 | 22,78 | 22,32 | 22,75 | 0,35% | 129.439,00 |
| 03.04.2025 | 22,69 | 22,80 | 22,60 | 22,67 | -1,09% | 56.159,00 |
| 02.04.2025 | 22,80 | 22,94 | 22,80 | 22,92 | 0,48% | 43.618,00 |
| 01.04.2025 | 22,83 | 22,92 | 22,76 | 22,81 | 0,26% | 105.882,00 |
| 31.03.2025 | 23,00 | 23,06 | 22,69 | 22,75 | -1,34% | 536.674,00 |
| 28.03.2025 | 23,34 | 23,54 | 23,02 | 23,06 | -1,24% | 96.426,00 |
| 27.03.2025 | 23,32 | 23,58 | 23,23 | 23,35 | 0,26% | 72.355,00 |
| 26.03.2025 | 23,61 | 23,65 | 23,29 | 23,29 | -1,27% | 76.332,00 |
| 25.03.2025 | 23,56 | 23,60 | 23,55 | 23,59 | 0,30% | 38.055,00 |
| 24.03.2025 | 23,67 | 23,67 | 23,52 | 23,52 | -0,30% | 55.795,00 |
| 21.03.2025 | 23,64 | 23,68 | 23,58 | 23,59 | -0,38% | 39.906,00 |
| 20.03.2025 | 23,85 | 23,98 | 23,66 | 23,68 | -0,71% | 44.747,00 |
| 19.03.2025 | 23,91 | 23,99 | 23,83 | 23,85 | -0,29% | 37.040,00 |
| 18.03.2025 | 24,01 | 24,03 | 23,91 | 23,92 | -0,37% | 31.133,00 |
| 17.03.2025 | 23,91 | 24,07 | 23,90 | 24,01 | 0,42% | 32.114,00 |
| 14.03.2025 | 23,74 | 23,94 | 23,72 | 23,91 | 0,59% | 49.740,00 |
| 13.03.2025 | 23,69 | 23,86 | 23,66 | 23,77 | 0,46% | 43.970,00 |
| 12.03.2025 | 23,63 | 23,70 | 23,50 | 23,66 | 0,17% | 65.414,00 |
| 11.03.2025 | 23,61 | 23,70 | 23,60 | 23,62 | 0,08% | 48.249,00 |