Börse:
24,345€
0,89%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
24,270€
Ask:
24,420€
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 24,12 | 24,37 | 24,11 | 24,34 | 0,88% | 1.570,00 |
| 15.01.2021 | 24,00 | 24,22 | 23,83 | 24,13 | 0,31% | 8.278,00 |
| 14.01.2021 | 23,58 | 24,50 | 23,54 | 24,06 | 2,03% | 10.586,00 |
| 13.01.2021 | 23,56 | 23,78 | 23,41 | 23,58 | -0,19% | 8.790,00 |
| 12.01.2021 | 23,76 | 23,90 | 23,40 | 23,62 | -0,52% | 19.365,00 |
| 11.01.2021 | 23,74 | 23,91 | 23,59 | 23,75 | -0,03% | 8.591,00 |
| 08.01.2021 | 24,42 | 24,60 | 23,47 | 23,75 | -2,80% | 21.923,00 |
| 07.01.2021 | 24,43 | 24,58 | 24,21 | 24,44 | 0,88% | 11.092,00 |
| 06.01.2021 | 23,83 | 24,38 | 23,65 | 24,23 | 1,87% | 23.013,00 |
| 05.01.2021 | 24,22 | 24,26 | 23,75 | 23,78 | -1,17% | 13.608,00 |
| 04.01.2021 | 24,10 | 24,11 | 23,60 | 24,06 | 3,25% | 24.413,00 |
| 30.12.2020 | 23,35 | 23,50 | 23,28 | 23,31 | -0,03% | 5.129,00 |
| 29.12.2020 | 23,43 | 23,70 | 23,29 | 23,31 | -0,26% | 16.553,00 |
| 28.12.2020 | 23,74 | 23,92 | 23,35 | 23,37 | -0,94% | 33.471,00 |
| 23.12.2020 | 23,35 | 23,75 | 23,32 | 23,60 | 1,04% | 15.859,00 |
| 22.12.2020 | 23,68 | 24,09 | 23,30 | 23,35 | -1,46% | 24.549,00 |
| 21.12.2020 | 24,43 | 24,45 | 23,55 | 23,70 | -1,43% | 27.182,00 |
| 18.12.2020 | 24,16 | 24,71 | 23,91 | 24,04 | -0,47% | 15.021,00 |
| 17.12.2020 | 24,87 | 24,93 | 24,09 | 24,16 | -2,84% | 14.830,00 |
| 16.12.2020 | 25,17 | 25,44 | 24,79 | 24,86 | -1,13% | 5.427,00 |
| 15.12.2020 | 25,18 | 25,42 | 24,92 | 25,15 | -0,09% | 13.742,00 |
| 14.12.2020 | 25,62 | 25,82 | 25,05 | 25,17 | -1,66% | 4.830,00 |
| 11.12.2020 | 25,31 | 25,66 | 25,07 | 25,59 | 1,03% | 3.487,00 |
| 10.12.2020 | 26,02 | 26,19 | 25,15 | 25,33 | -2,99% | 12.185,00 |
| 09.12.2020 | 25,47 | 26,34 | 25,13 | 26,11 | 2,47% | 26.067,00 |
| 08.12.2020 | 24,42 | 25,55 | 0,00 | 25,48 | 4,16% | 17.029,00 |
| 07.12.2020 | 24,54 | 24,74 | 24,29 | 24,47 | 0,39% | 5.512,00 |
| 04.12.2020 | 24,22 | 24,50 | 24,07 | 24,37 | 1,50% | 3.679,00 |
| 03.12.2020 | 23,99 | 24,08 | 23,76 | 24,01 | -0,14% | 3.037,00 |
| 02.12.2020 | 23,92 | 24,18 | 23,85 | 24,04 | 0,51% | 5.329,00 |
| 01.12.2020 | 24,18 | 24,38 | 23,86 | 23,92 | -0,84% | 16.684,00 |
| 30.11.2020 | 24,24 | 24,29 | 23,99 | 24,12 | -0,54% | 4.376,00 |
| 27.11.2020 | 24,55 | 24,59 | 24,16 | 24,25 | -1,21% | 7.730,00 |
| 26.11.2020 | 24,33 | 24,59 | 24,31 | 24,55 | 0,96% | 8.871,00 |
| 25.11.2020 | 24,60 | 24,78 | 24,25 | 24,32 | -1,02% | 12.405,00 |
| 24.11.2020 | 24,31 | 24,79 | 24,21 | 24,57 | 1,67% | 11.068,00 |
| 23.11.2020 | 24,18 | 24,27 | 23,84 | 24,17 | 1,31% | 10.625,00 |
| 20.11.2020 | 23,71 | 24,00 | 23,54 | 23,85 | 0,25% | 3.295,00 |
| 19.11.2020 | 24,25 | 24,42 | 23,70 | 23,79 | -1,61% | 10.508,00 |
| 18.11.2020 | 24,38 | 24,58 | 24,16 | 24,18 | -1,14% | 2.338,00 |
| 17.11.2020 | 24,43 | 24,63 | 24,12 | 24,46 | 0,00% | 5.504,00 |
| 16.11.2020 | 24,61 | 24,72 | 24,44 | 24,46 | 0,04% | 12.126,00 |
| 13.11.2020 | 24,01 | 24,50 | 23,97 | 24,45 | 1,59% | 3.196,00 |
| 12.11.2020 | 24,24 | 24,65 | 23,89 | 24,07 | -0,95% | 3.255,00 |
| 11.11.2020 | 24,43 | 24,73 | 24,20 | 24,30 | -0,61% | 15.172,00 |
| 10.11.2020 | 23,89 | 24,53 | 23,79 | 24,45 | 1,92% | 6.406,00 |
| 09.11.2020 | 23,38 | 24,34 | 23,25 | 23,99 | 3,76% | 7.465,00 |
| 06.11.2020 | 23,23 | 23,37 | 23,04 | 23,12 | -0,76% | 2.071,00 |
| 05.11.2020 | 23,17 | 23,56 | 22,92 | 23,30 | 1,10% | 2.854,00 |
| 04.11.2020 | 23,59 | 23,77 | 23,00 | 23,05 | -2,04% | 2.441,00 |
| 03.11.2020 | 23,57 | 23,70 | 23,40 | 23,53 | 0,28% | 2.672,00 |
| 02.11.2020 | 23,31 | 23,73 | 23,23 | 23,46 | 1,00% | 9.998,00 |
| 30.10.2020 | 22,67 | 23,27 | 22,67 | 23,23 | 1,53% | 1.823,00 |
| 29.10.2020 | 22,70 | 23,18 | 22,53 | 22,88 | 1,38% | 1.260,00 |
| 28.10.2020 | 22,80 | 22,90 | 22,50 | 22,57 | -1,08% | 9.752,00 |
| 27.10.2020 | 23,18 | 23,26 | 22,78 | 22,81 | -1,53% | 1.480,00 |
| 26.10.2020 | 23,47 | 23,70 | 22,93 | 23,17 | -1,05% | 4.768,00 |
| 23.10.2020 | 23,88 | 24,45 | 23,40 | 23,41 | -2,16% | 5.578,00 |
| 22.10.2020 | 22,46 | 24,09 | 22,25 | 23,93 | 5,91% | 4.992,00 |
| 21.10.2020 | 22,76 | 22,80 | 22,36 | 22,60 | -0,29% | 6.132,00 |
| 20.10.2020 | 22,93 | 23,01 | 22,55 | 22,66 | -0,85% | 4.823,00 |
| 19.10.2020 | 23,41 | 23,53 | 22,79 | 22,86 | -2,18% | 6.382,00 |
| 16.10.2020 | 23,45 | 23,54 | 23,31 | 23,37 | -0,18% | 2.667,00 |
| 15.10.2020 | 23,39 | 23,55 | 23,19 | 23,41 | 0,06% | 3.928,00 |
| 14.10.2020 | 23,68 | 23,76 | 23,38 | 23,39 | -0,92% | 5.373,00 |
| 13.10.2020 | 23,83 | 23,95 | 23,58 | 23,61 | -0,83% | 16.923,00 |
| 12.10.2020 | 24,07 | 24,25 | 23,72 | 23,81 | -0,51% | 17.266,00 |
| 09.10.2020 | 24,39 | 24,56 | 23,89 | 23,93 | -1,62% | 6.411,00 |
| 08.10.2020 | 24,24 | 24,36 | 24,06 | 24,33 | -0,67% | 5.740,00 |
| 07.10.2020 | 24,57 | 24,69 | 24,38 | 24,49 | 0,02% | 2.531,00 |
| 06.10.2020 | 24,34 | 24,74 | 24,32 | 24,49 | 0,66% | 6.850,00 |
| 05.10.2020 | 24,59 | 24,69 | 24,07 | 24,33 | -0,80% | 6.295,00 |
| 02.10.2020 | 24,15 | 24,65 | 24,04 | 24,52 | 1,16% | 7.650,00 |
| 01.10.2020 | 24,37 | 24,65 | 24,17 | 24,24 | -0,33% | 8.281,00 |
| 30.09.2020 | 24,05 | 24,46 | 24,02 | 24,32 | 0,79% | 3.347,00 |
| 29.09.2020 | 24,40 | 24,54 | 23,98 | 24,13 | -0,76% | 4.561,00 |
| 28.09.2020 | 24,28 | 24,58 | 24,20 | 24,32 | 0,84% | 2.962,00 |
| 25.09.2020 | 24,13 | 24,22 | 23,88 | 24,11 | 0,36% | 1.374,00 |
| 24.09.2020 | 23,93 | 24,20 | 23,76 | 24,03 | 0,43% | 7.167,00 |
| 23.09.2020 | 24,45 | 24,55 | 23,92 | 23,92 | -1,76% | 5.609,00 |
| 22.09.2020 | 24,35 | 24,63 | 24,24 | 24,35 | 0,24% | 4.212,00 |
| 21.09.2020 | 24,46 | 24,58 | 24,05 | 24,29 | -0,67% | 5.569,00 |
| 18.09.2020 | 24,58 | 24,72 | 24,39 | 24,46 | -0,43% | 5.909,00 |
| 17.09.2020 | 24,76 | 24,90 | 24,50 | 24,56 | -1,05% | 11.889,00 |
| 16.09.2020 | 24,63 | 24,98 | 24,55 | 24,82 | 0,95% | 9.479,00 |
| 15.09.2020 | 24,56 | 24,88 | 24,53 | 24,59 | 0,01% | 14.169,00 |
| 14.09.2020 | 24,61 | 24,85 | 24,42 | 24,59 | 0,45% | 6.802,00 |
| 11.09.2020 | 24,62 | 24,83 | 24,34 | 24,48 | -0,05% | 2.566,00 |
| 10.09.2020 | 24,97 | 25,04 | 24,45 | 24,49 | -1,60% | 11.541,00 |
| 09.09.2020 | 25,10 | 25,22 | 24,86 | 24,89 | -0,77% | 4.563,00 |
| 08.09.2020 | 25,33 | 25,50 | 24,63 | 25,08 | -0,83% | 1.464,00 |
| 07.09.2020 | 25,04 | 25,48 | 24,80 | 25,29 | 1,58% | 4.401,00 |
| 04.09.2020 | 24,86 | 25,31 | 24,74 | 24,90 | -0,16% | 3.087,00 |
| 03.09.2020 | 25,21 | 25,48 | 24,83 | 24,94 | -0,56% | 10.850,00 |
| 02.09.2020 | 24,76 | 25,22 | 24,76 | 25,08 | 1,40% | 7.079,00 |
| 01.09.2020 | 24,95 | 25,18 | 24,52 | 24,73 | -1,10% | 22.856,00 |
| 31.08.2020 | 25,56 | 25,65 | 24,95 | 25,01 | -0,99% | 8.261,00 |
| 28.08.2020 | 25,27 | 25,60 | 25,09 | 25,26 | -0,18% | 10.769,00 |
| 27.08.2020 | 25,32 | 25,56 | 25,20 | 25,30 | -0,21% | 1.342,00 |
| 26.08.2020 | 25,31 | 25,49 | 25,13 | 25,35 | 0,30% | 3.461,00 |