Börse:
24,150€
1,20%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
24,105€
Ask:
24,195€
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 23,80 | 24,33 | 23,74 | 24,13 | 1,08% | 6.517,00 |
| 03.03.2021 | 23,47 | 23,97 | 23,40 | 23,87 | 2,39% | 6.589,00 |
| 02.03.2021 | 23,48 | 23,63 | 23,32 | 23,32 | -0,03% | 2.009,00 |
| 01.03.2021 | 23,42 | 23,63 | 23,30 | 23,32 | 0,79% | 10.413,00 |
| 26.02.2021 | 23,58 | 23,82 | 23,14 | 23,14 | -1,82% | 27.782,00 |
| 25.02.2021 | 24,12 | 24,23 | 23,46 | 23,57 | -2,44% | 15.116,00 |
| 24.02.2021 | 24,03 | 24,41 | 24,00 | 24,16 | 0,58% | 3.844,00 |
| 23.02.2021 | 24,15 | 24,54 | 23,87 | 24,02 | -0,48% | 10.215,00 |
| 22.02.2021 | 24,11 | 24,34 | 23,81 | 24,14 | 0,86% | 2.921,00 |
| 19.02.2021 | 24,18 | 24,27 | 23,92 | 23,93 | -1,04% | 1.136,00 |
| 18.02.2021 | 24,53 | 24,57 | 24,18 | 24,18 | -1,50% | 3.318,00 |
| 17.02.2021 | 23,98 | 24,69 | 0,00 | 24,55 | 2,54% | 14.055,00 |
| 16.02.2021 | 23,91 | 24,10 | 23,72 | 23,94 | 0,23% | 9.535,00 |
| 15.02.2021 | 23,83 | 23,97 | 23,82 | 23,89 | 0,54% | 16.186,00 |
| 12.02.2021 | 23,61 | 23,82 | 23,60 | 23,76 | 0,47% | 4.675,00 |
| 11.02.2021 | 23,85 | 24,13 | 23,45 | 23,65 | 0,41% | 25.388,00 |
| 10.02.2021 | 23,72 | 23,85 | 23,49 | 23,55 | -0,26% | 14.914,00 |
| 09.02.2021 | 23,82 | 23,90 | 23,62 | 23,62 | -0,92% | 2.170,00 |
| 08.02.2021 | 24,13 | 24,21 | 23,75 | 23,84 | -0,85% | 8.177,00 |
| 05.02.2021 | 24,15 | 24,29 | 23,98 | 24,04 | -0,37% | 13.892,00 |
| 04.02.2021 | 23,80 | 24,14 | 23,75 | 24,13 | 1,62% | 8.430,00 |
| 03.02.2021 | 23,79 | 23,91 | 23,67 | 23,75 | 0,11% | 4.038,00 |
| 02.02.2021 | 23,86 | 24,00 | 23,61 | 23,72 | -0,35% | 5.557,00 |
| 01.02.2021 | 23,77 | 24,03 | 0,00 | 23,80 | 0,27% | 18.645,00 |
| 29.01.2021 | 23,68 | 23,93 | 23,52 | 23,74 | -0,17% | 11.463,00 |
| 28.01.2021 | 23,98 | 24,47 | 23,73 | 23,78 | -1,05% | 6.143,00 |
| 27.01.2021 | 24,42 | 24,97 | 23,65 | 24,03 | -1,88% | 18.698,00 |
| 26.01.2021 | 23,91 | 24,50 | 23,86 | 24,49 | 2,16% | 17.580,00 |
| 25.01.2021 | 23,91 | 24,06 | 23,48 | 23,97 | 0,55% | 11.136,00 |
| 22.01.2021 | 23,73 | 23,91 | 23,50 | 23,84 | 0,52% | 22.683,00 |
| 21.01.2021 | 23,91 | 24,21 | 23,65 | 23,72 | -0,91% | 9.234,00 |
| 20.01.2021 | 23,90 | 24,09 | 23,75 | 23,94 | 0,18% | 11.318,00 |
| 19.01.2021 | 24,54 | 24,54 | 23,84 | 23,90 | -2,91% | 20.382,00 |
| 18.01.2021 | 24,12 | 24,63 | 24,11 | 24,61 | 1,99% | 5.884,00 |
| 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 |