Börse:
24,258€
0,02%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
24,235€
Ask:
24,280€
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 24,24 | 24,27 | 24,20 | 24,27 | 0,07% | 10,00 |
| 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 |
| 25.08.2020 | 25,43 | 25,59 | 25,22 | 25,28 | -0,75% | 8.378,00 |
| 24.08.2020 | 25,23 | 25,47 | 25,06 | 25,47 | 1,12% | 4.596,00 |
| 21.08.2020 | 25,05 | 25,78 | 25,05 | 25,19 | 0,60% | 7.616,00 |
| 20.08.2020 | 25,02 | 25,24 | 24,96 | 25,04 | -0,31% | 3.376,00 |
| 19.08.2020 | 25,01 | 25,18 | 24,85 | 25,11 | 0,57% | 3.031,00 |
| 18.08.2020 | 25,12 | 25,28 | 24,93 | 24,97 | -0,62% | 8.081,00 |
| 17.08.2020 | 25,57 | 25,66 | 25,10 | 25,13 | -0,93% | 10.708,00 |
| 14.08.2020 | 25,37 | 25,48 | 25,18 | 25,36 | 0,03% | 4.188,00 |
| 13.08.2020 | 25,55 | 25,68 | 25,23 | 25,35 | -1,01% | 795,00 |
| 12.08.2020 | 25,82 | 25,96 | 25,53 | 25,61 | -0,57% | 2.303,00 |
| 11.08.2020 | 25,70 | 26,15 | 25,63 | 25,76 | 0,18% | 7.981,00 |
| 10.08.2020 | 25,52 | 25,73 | 25,45 | 25,71 | 0,98% | 5.299,00 |
| 07.08.2020 | 25,18 | 25,50 | 25,09 | 25,46 | 1,31% | 1.207,00 |
| 06.08.2020 | 25,12 | 25,44 | 25,06 | 25,13 | -0,17% | 2.456,00 |
| 05.08.2020 | 25,48 | 25,64 | 25,05 | 25,18 | -0,94% | 2.344,00 |
| 04.08.2020 | 25,22 | 25,65 | 25,11 | 25,42 | 0,95% | 3.554,00 |
| 03.08.2020 | 25,14 | 25,60 | 25,10 | 25,18 | 0,30% | 4.019,00 |
| 31.07.2020 | 24,93 | 25,22 | 24,73 | 25,10 | 0,51% | 16.430,00 |
| 30.07.2020 | 25,13 | 25,22 | 24,90 | 24,97 | -0,57% | 7.742,00 |
| 29.07.2020 | 25,29 | 25,41 | 24,93 | 25,12 | -0,89% | 2.925,00 |
| 28.07.2020 | 25,07 | 25,49 | 24,89 | 25,34 | 1,61% | 9.669,00 |
| 27.07.2020 | 25,31 | 25,52 | 24,80 | 24,94 | -1,80% | 31.300,00 |
| 24.07.2020 | 25,70 | 26,01 | 25,32 | 25,40 | -1,33% | 5.975,00 |
| 23.07.2020 | 25,99 | 26,65 | 25,51 | 25,74 | -1,28% | 15.933,00 |
| 22.07.2020 | 26,22 | 26,57 | 25,85 | 26,07 | -0,63% | 8.815,00 |
| 21.07.2020 | 26,28 | 26,53 | 26,11 | 26,24 | 0,50% | 3.257,00 |
| 20.07.2020 | 26,40 | 26,64 | 26,06 | 26,11 | -1,27% | 9.014,00 |
| 17.07.2020 | 26,63 | 26,77 | 26,39 | 26,44 | -1,03% | 3.540,00 |
| 16.07.2020 | 26,27 | 26,73 | 26,17 | 26,72 | 1,59% | 3.231,00 |
| 15.07.2020 | 26,43 | 26,46 | 26,13 | 26,30 | -0,04% | 5.218,00 |
| 14.07.2020 | 26,29 | 26,41 | 25,97 | 26,31 | 0,42% | 2.749,00 |