25,650$
-1,00%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,98 | 24,13 | 23,98 | 24,06 | 0,59% | 50.665,00 |
| 01.11.2024 | 24,08 | 24,15 | 23,86 | 23,92 | 0,29% | 147.643,00 |
| 31.10.2024 | 23,98 | 23,98 | 23,75 | 23,85 | -0,29% | 118.825,00 |
| 30.10.2024 | 24,00 | 24,14 | 23,92 | 23,92 | -0,25% | 27.364,00 |
| 29.10.2024 | 24,00 | 24,11 | 23,97 | 23,98 | -0,87% | 79.458,00 |
| 28.10.2024 | 24,09 | 24,19 | 24,09 | 24,19 | 0,42% | 90.162,00 |
| 25.10.2024 | 24,21 | 24,25 | 24,07 | 24,09 | -0,37% | 50.627,00 |
| 24.10.2024 | 24,25 | 24,25 | 24,12 | 24,18 | -0,18% | 31.047,00 |
| 23.10.2024 | 24,28 | 24,31 | 24,03 | 24,22 | -0,64% | 39.850,00 |
| 22.10.2024 | 24,30 | 24,45 | 24,16 | 24,38 | 0,56% | 46.238,00 |
| 21.10.2024 | 24,43 | 24,43 | 24,20 | 24,25 | -1,08% | 52.591,00 |
| 18.10.2024 | 24,46 | 24,55 | 24,46 | 24,51 | 0,12% | 42.962,00 |
| 17.10.2024 | 24,48 | 24,58 | 24,43 | 24,48 | -1,37% | 82.443,00 |
| 16.10.2024 | 24,76 | 24,87 | 24,74 | 24,82 | 0,24% | 48.757,00 |
| 15.10.2024 | 24,78 | 24,90 | 24,71 | 24,76 | 0,16% | 81.963,00 |
| 14.10.2024 | 24,69 | 24,74 | 24,56 | 24,72 | 0,04% | 46.963,00 |
| 11.10.2024 | 24,55 | 24,75 | 24,55 | 24,71 | 0,37% | 49.799,00 |
| 10.10.2024 | 24,67 | 24,70 | 24,55 | 24,62 | -0,24% | 47.384,00 |
| 09.10.2024 | 24,67 | 24,74 | 24,66 | 24,68 | -0,08% | 34.192,00 |
| 08.10.2024 | 24,50 | 24,70 | 24,45 | 24,70 | 0,82% | 37.942,00 |
| 07.10.2024 | 24,68 | 24,74 | 24,46 | 24,50 | -0,77% | 77.201,00 |
| 04.10.2024 | 24,71 | 24,77 | 24,61 | 24,69 | -0,24% | 93.981,00 |
| 03.10.2024 | 24,69 | 24,79 | 24,69 | 24,75 | 0,20% | 41.940,00 |
| 02.10.2024 | 24,60 | 24,72 | 24,58 | 24,70 | 0,20% | 44.496,00 |
| 01.10.2024 | 24,57 | 24,68 | 24,47 | 24,65 | 0,33% | 90.834,00 |
| 30.09.2024 | 24,64 | 24,69 | 24,51 | 24,57 | -0,53% | 529.445,00 |
| 27.09.2024 | 24,68 | 24,73 | 24,62 | 24,70 | 0,12% | 137.837,00 |
| 26.09.2024 | 24,70 | 24,71 | 24,61 | 24,67 | 0,08% | 51.237,00 |
| 25.09.2024 | 24,60 | 24,70 | 24,55 | 24,65 | 0,45% | 51.243,00 |
| 24.09.2024 | 24,55 | 24,58 | 24,46 | 24,54 | -0,24% | 68.124,00 |
| 23.09.2024 | 24,67 | 24,70 | 24,58 | 24,60 | -0,45% | 74.355,00 |
| 20.09.2024 | 24,70 | 24,74 | 24,66 | 24,71 | 0,04% | 169.070,00 |
| 19.09.2024 | 24,68 | 24,76 | 24,64 | 24,70 | 0,41% | 119.622,00 |
| 18.09.2024 | 24,77 | 24,77 | 24,55 | 24,60 | -0,73% | 119.304,00 |
| 17.09.2024 | 24,80 | 24,84 | 24,73 | 24,78 | 0,00% | 65.183,00 |
| 16.09.2024 | 24,74 | 24,80 | 24,65 | 24,78 | 0,57% | 77.242,00 |
| 13.09.2024 | 24,50 | 24,67 | 24,50 | 24,64 | 0,57% | 112.531,00 |
| 12.09.2024 | 24,51 | 24,65 | 24,44 | 24,50 | 0,04% | 86.619,00 |
| 11.09.2024 | 24,47 | 24,50 | 24,33 | 24,49 | 0,04% | 44.540,00 |
| 10.09.2024 | 24,39 | 24,60 | 24,22 | 24,48 | 0,37% | 65.599,00 |
| 09.09.2024 | 24,20 | 24,39 | 24,14 | 24,39 | 0,95% | 40.845,00 |
| 06.09.2024 | 24,12 | 24,19 | 24,08 | 24,16 | 0,17% | 83.467,00 |
| 05.09.2024 | 23,97 | 24,12 | 23,97 | 24,12 | 0,50% | 41.224,00 |
| 04.09.2024 | 23,81 | 24,00 | 23,81 | 24,00 | 0,54% | 39.295,00 |
| 03.09.2024 | 23,93 | 23,93 | 23,83 | 23,87 | -0,33% | 30.942,00 |
| 30.08.2024 | 23,97 | 23,97 | 23,80 | 23,95 | -0,08% | 124.967,00 |
| 29.08.2024 | 23,90 | 23,98 | 23,88 | 23,97 | 0,46% | 30.565,00 |
| 28.08.2024 | 23,68 | 23,87 | 23,68 | 23,86 | 0,51% | 55.074,00 |
| 27.08.2024 | 23,62 | 23,74 | 23,55 | 23,74 | 0,51% | 65.740,00 |
| 26.08.2024 | 23,55 | 23,65 | 23,55 | 23,62 | 0,47% | 69.790,00 |
| 23.08.2024 | 23,44 | 23,54 | 23,36 | 23,51 | 0,47% | 138.623,00 |
| 22.08.2024 | 23,41 | 23,45 | 23,36 | 23,40 | -0,04% | 37.015,00 |
| 21.08.2024 | 23,36 | 23,44 | 23,36 | 23,41 | 0,26% | 41.573,00 |
| 20.08.2024 | 23,29 | 23,39 | 23,21 | 23,35 | 0,47% | 57.689,00 |
| 19.08.2024 | 23,19 | 23,30 | 23,19 | 23,24 | 0,22% | 22.651,00 |
| 16.08.2024 | 23,22 | 23,24 | 23,17 | 23,19 | 0,00% | 36.037,00 |
| 15.08.2024 | 23,29 | 23,29 | 23,16 | 23,19 | -0,30% | 40.322,00 |
| 14.08.2024 | 23,27 | 23,30 | 23,21 | 23,26 | 0,22% | 68.609,00 |
| 13.08.2024 | 23,10 | 23,26 | 23,08 | 23,21 | 0,52% | 54.957,00 |
| 12.08.2024 | 23,09 | 23,10 | 23,01 | 23,09 | 0,17% | 63.427,00 |
| 09.08.2024 | 23,09 | 23,20 | 23,03 | 23,05 | -0,04% | 48.393,00 |
| 08.08.2024 | 22,98 | 23,07 | 22,90 | 23,06 | 0,35% | 35.056,00 |
| 07.08.2024 | 23,08 | 23,09 | 22,89 | 22,98 | 0,09% | 75.317,00 |
| 06.08.2024 | 22,80 | 23,09 | 22,72 | 22,96 | 0,70% | 92.255,00 |
| 05.08.2024 | 22,89 | 22,96 | 22,70 | 22,80 | -1,47% | 55.072,00 |
| 02.08.2024 | 23,09 | 23,16 | 22,97 | 23,14 | 0,22% | 74.315,00 |
| 01.08.2024 | 22,82 | 23,11 | 22,75 | 23,09 | 2,12% | 93.418,00 |
| 31.07.2024 | 22,80 | 22,80 | 22,50 | 22,61 | -0,70% | 402.068,00 |
| 30.07.2024 | 22,77 | 22,80 | 22,71 | 22,77 | 0,04% | 35.203,00 |
| 29.07.2024 | 22,90 | 22,91 | 22,76 | 22,76 | -0,44% | 28.483,00 |
| 26.07.2024 | 22,80 | 22,87 | 22,71 | 22,86 | 0,88% | 36.707,00 |
| 25.07.2024 | 22,65 | 22,72 | 22,59 | 22,66 | 0,49% | 28.422,00 |
| 24.07.2024 | 22,69 | 22,82 | 22,55 | 22,55 | -1,05% | 23.739,00 |
| 23.07.2024 | 22,84 | 22,85 | 22,73 | 22,79 | -0,31% | 53.986,00 |
| 22.07.2024 | 23,09 | 23,09 | 22,86 | 22,86 | -0,48% | 50.235,00 |
| 19.07.2024 | 22,92 | 23,14 | 22,91 | 22,97 | 0,09% | 18.066,00 |
| 18.07.2024 | 23,05 | 23,14 | 22,95 | 22,95 | -0,52% | 75.750,00 |
| 17.07.2024 | 23,14 | 23,17 | 23,02 | 23,07 | -1,70% | 51.600,00 |
| 16.07.2024 | 23,47 | 23,53 | 23,42 | 23,47 | 0,17% | 46.649,00 |
| 15.07.2024 | 23,43 | 23,54 | 23,39 | 23,43 | -0,04% | 60.805,00 |
| 12.07.2024 | 23,44 | 23,54 | 23,35 | 23,44 | 0,17% | 59.835,00 |
| 11.07.2024 | 23,32 | 23,48 | 23,30 | 23,40 | 0,91% | 38.557,00 |
| 10.07.2024 | 23,18 | 23,24 | 23,10 | 23,19 | 0,00% | 30.949,00 |
| 09.07.2024 | 23,33 | 23,33 | 23,13 | 23,19 | -0,34% | 32.207,00 |
| 08.07.2024 | 23,31 | 23,38 | 23,25 | 23,27 | -0,30% | 29.079,00 |
| 05.07.2024 | 23,33 | 23,38 | 23,22 | 23,34 | 0,13% | 17.527,00 |
| 03.07.2024 | 23,11 | 23,33 | 23,10 | 23,31 | 0,91% | 34.129,00 |
| 02.07.2024 | 23,06 | 23,12 | 23,01 | 23,10 | 0,13% | 24.725,00 |
| 01.07.2024 | 23,07 | 23,10 | 22,90 | 23,07 | 0,09% | 70.924,00 |
| 28.06.2024 | 23,22 | 23,30 | 23,02 | 23,05 | -1,12% | 122.696,00 |
| 27.06.2024 | 23,27 | 23,35 | 23,10 | 23,31 | 0,21% | 35.199,00 |
| 26.06.2024 | 23,20 | 23,28 | 23,20 | 23,26 | -0,06% | 36.358,00 |
| 25.06.2024 | 23,21 | 23,29 | 23,20 | 23,28 | 0,11% | 51.865,00 |
| 24.06.2024 | 23,13 | 23,29 | 23,12 | 23,25 | 0,30% | 33.797,00 |
| 21.06.2024 | 23,01 | 23,24 | 23,00 | 23,18 | 0,74% | 44.784,00 |
| 20.06.2024 | 23,05 | 23,10 | 23,00 | 23,01 | -0,56% | 46.389,00 |
| 18.06.2024 | 23,04 | 23,18 | 22,96 | 23,14 | 0,43% | 43.223,00 |
| 17.06.2024 | 23,02 | 23,10 | 22,92 | 23,04 | 0,00% | 62.110,00 |
| 14.06.2024 | 23,11 | 23,15 | 23,02 | 23,04 | -0,13% | 17.969,00 |
| 13.06.2024 | 23,06 | 23,15 | 23,00 | 23,07 | 0,26% | 30.200,00 |