Börse:
23,675€
0,11%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
23,640€
Ask:
23,710€
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 23,81 | 24,04 | 23,60 | 23,68 | 0,13% | 73.851,00 |
| 30.07.2021 | 23,79 | 23,90 | 23,65 | 23,65 | -0,59% | 32.273,00 |
| 29.07.2021 | 23,72 | 23,95 | 23,61 | 23,79 | 0,38% | 47.526,00 |
| 28.07.2021 | 23,86 | 23,99 | 23,61 | 23,70 | -0,50% | 40.527,00 |
| 27.07.2021 | 23,90 | 24,03 | 23,61 | 23,82 | -0,33% | 52.154,00 |
| 26.07.2021 | 23,92 | 23,98 | 23,73 | 23,90 | -0,10% | 56.409,00 |
| 23.07.2021 | 23,84 | 24,00 | 23,73 | 23,93 | 0,59% | 45.543,00 |
| 22.07.2021 | 23,82 | 24,18 | 23,49 | 23,79 | 0,49% | 83.591,00 |
| 21.07.2021 | 23,79 | 24,02 | 23,61 | 23,67 | -0,13% | 29.970,00 |
| 20.07.2021 | 23,74 | 23,90 | 23,55 | 23,70 | 0,51% | 37.250,00 |
| 19.07.2021 | 23,92 | 24,05 | 23,33 | 23,58 | -1,87% | 107.512,00 |
| 16.07.2021 | 24,12 | 24,26 | 23,96 | 24,03 | -0,44% | 32.174,00 |
| 15.07.2021 | 23,81 | 24,16 | 23,81 | 24,14 | 1,00% | 35.864,00 |
| 14.07.2021 | 24,01 | 24,06 | 23,81 | 23,90 | -0,54% | 46.476,00 |
| 13.07.2021 | 24,00 | 24,20 | 23,93 | 24,03 | -0,04% | 45.710,00 |
| 12.07.2021 | 24,00 | 24,10 | 23,85 | 24,04 | 0,19% | 36.737,00 |
| 09.07.2021 | 23,84 | 24,04 | 23,71 | 23,99 | 0,84% | 62.656,00 |
| 08.07.2021 | 24,20 | 24,25 | 23,75 | 23,79 | -3,10% | 197.358,00 |
| 07.07.2021 | 24,68 | 24,70 | 24,46 | 24,55 | -0,08% | 45.516,00 |
| 06.07.2021 | 24,75 | 24,79 | 24,47 | 24,57 | -0,55% | 52.082,00 |
| 05.07.2021 | 24,85 | 24,98 | 24,66 | 24,71 | 0,06% | 33.935,00 |
| 02.07.2021 | 24,51 | 24,79 | 24,51 | 24,69 | 0,41% | 39.665,00 |
| 01.07.2021 | 24,43 | 24,66 | 24,28 | 24,59 | 1,46% | 53.233,00 |
| 30.06.2021 | 24,19 | 24,35 | 24,08 | 24,24 | 0,48% | 40.222,00 |
| 29.06.2021 | 24,13 | 24,40 | 24,07 | 24,12 | -0,12% | 37.620,00 |
| 28.06.2021 | 24,33 | 24,36 | 24,12 | 24,15 | -0,45% | 44.202,00 |
| 25.06.2021 | 24,10 | 24,26 | 23,97 | 24,26 | 0,68% | 48.876,00 |
| 24.06.2021 | 24,10 | 24,26 | 23,96 | 24,10 | 0,23% | 34.092,00 |
| 23.06.2021 | 24,21 | 24,31 | 24,04 | 24,04 | -0,30% | 30.293,00 |
| 22.06.2021 | 24,32 | 24,35 | 24,11 | 24,11 | -0,44% | 35.748,00 |
| 21.06.2021 | 24,01 | 24,29 | 23,97 | 24,22 | 0,19% | 32.531,00 |
| 18.06.2021 | 24,30 | 24,30 | 23,93 | 24,18 | 0,10% | 42.587,00 |
| 17.06.2021 | 24,24 | 24,44 | 24,15 | 24,15 | -0,33% | 42.368,00 |
| 16.06.2021 | 24,18 | 24,28 | 23,97 | 24,23 | 0,33% | 50.070,00 |
| 15.06.2021 | 24,01 | 24,17 | 23,88 | 24,15 | 0,65% | 49.763,00 |
| 14.06.2021 | 24,24 | 24,25 | 23,91 | 24,00 | -0,89% | 57.147,00 |
| 11.06.2021 | 24,03 | 24,21 | 23,96 | 24,21 | 0,83% | 54.093,00 |
| 10.06.2021 | 23,90 | 24,08 | 23,81 | 24,01 | 0,44% | 40.976,00 |
| 09.06.2021 | 23,72 | 23,96 | 23,69 | 23,91 | 0,34% | 43.797,00 |
| 08.06.2021 | 24,01 | 24,08 | 23,61 | 23,83 | -0,10% | 78.880,00 |
| 07.06.2021 | 24,04 | 24,15 | 23,79 | 23,85 | -0,86% | 103.315,00 |
| 04.06.2021 | 24,16 | 24,26 | 23,99 | 24,06 | -0,15% | 72.571,00 |
| 03.06.2021 | 24,29 | 24,39 | 24,06 | 24,09 | -0,69% | 37.613,00 |
| 02.06.2021 | 23,95 | 24,27 | 23,91 | 24,26 | 1,09% | 81.553,00 |
| 01.06.2021 | 24,11 | 24,31 | 23,88 | 24,00 | -0,25% | 91.560,00 |
| 31.05.2021 | 24,15 | 24,19 | 24,05 | 24,06 | -0,52% | 52.215,00 |
| 28.05.2021 | 24,45 | 24,57 | 24,08 | 24,18 | -0,72% | 52.867,00 |
| 27.05.2021 | 24,15 | 24,53 | 24,06 | 24,36 | 0,52% | 100.445,00 |
| 26.05.2021 | 24,10 | 24,29 | 24,00 | 24,23 | 0,52% | 76.402,00 |
| 25.05.2021 | 24,40 | 24,44 | 23,88 | 24,11 | -1,03% | 118.618,00 |
| 24.05.2021 | 24,67 | 24,71 | 24,34 | 24,36 | -1,12% | 45.752,00 |
| 21.05.2021 | 24,23 | 24,80 | 24,23 | 24,63 | 1,64% | 137.389,00 |
| 20.05.2021 | 23,78 | 24,30 | 23,68 | 24,24 | 1,89% | 165.386,00 |
| 19.05.2021 | 24,13 | 24,25 | 23,47 | 23,79 | -1,60% | 253.838,00 |
| 18.05.2021 | 25,00 | 25,00 | 23,65 | 24,17 | -6,34% | 608.277,00 |
| 17.05.2021 | 26,64 | 27,90 | 25,69 | 25,81 | -2,78% | 345.004,00 |
| 14.05.2021 | 26,73 | 26,82 | 26,54 | 26,55 | -0,38% | 33.045,00 |
| 13.05.2021 | 26,45 | 26,80 | 26,19 | 26,65 | 0,66% | 26.900,00 |
| 12.05.2021 | 26,53 | 26,74 | 26,43 | 26,47 | -0,32% | 45.911,00 |
| 11.05.2021 | 26,78 | 26,91 | 26,38 | 26,56 | -1,17% | 49.219,00 |
| 10.05.2021 | 26,65 | 27,04 | 26,44 | 26,87 | 1,68% | 69.373,00 |
| 07.05.2021 | 26,88 | 26,89 | 26,38 | 26,43 | -1,62% | 60.832,00 |
| 06.05.2021 | 26,68 | 26,87 | 26,50 | 26,86 | 0,68% | 54.487,00 |
| 05.05.2021 | 26,65 | 26,82 | 26,43 | 26,68 | 0,10% | 77.414,00 |
| 04.05.2021 | 26,23 | 26,70 | 26,16 | 26,65 | 2,05% | 88.382,00 |
| 03.05.2021 | 26,23 | 26,42 | 26,04 | 26,12 | -0,04% | 55.118,00 |
| 30.04.2021 | 25,78 | 26,13 | 25,73 | 26,13 | 1,13% | 56.980,00 |
| 29.04.2021 | 25,57 | 26,04 | 25,56 | 25,84 | 1,20% | 44.187,00 |
| 28.04.2021 | 25,57 | 25,82 | 25,50 | 25,53 | 0,30% | 26.157,00 |
| 27.04.2021 | 25,69 | 25,96 | 25,36 | 25,45 | -0,40% | 46.300,00 |
| 26.04.2021 | 25,97 | 26,08 | 25,55 | 25,55 | -1,55% | 45.801,00 |
| 23.04.2021 | 26,15 | 26,31 | 25,86 | 25,96 | -0,55% | 39.368,00 |
| 22.04.2021 | 25,08 | 26,56 | 24,99 | 26,10 | 4,30% | 158.813,00 |
| 21.04.2021 | 24,86 | 25,13 | 24,85 | 25,02 | 0,75% | 31.760,00 |
| 20.04.2021 | 24,90 | 24,98 | 24,79 | 24,84 | -0,33% | 26.192,00 |
| 19.04.2021 | 25,14 | 25,50 | 24,80 | 24,92 | -0,30% | 133.043,00 |
| 16.04.2021 | 24,89 | 25,06 | 24,85 | 24,99 | 0,58% | 37.852,00 |
| 15.04.2021 | 24,82 | 25,07 | 24,79 | 24,85 | 0,14% | 72.860,00 |
| 14.04.2021 | 24,87 | 25,09 | 24,50 | 24,81 | 0,13% | 56.091,00 |
| 13.04.2021 | 25,21 | 25,55 | 24,73 | 24,78 | -1,52% | 103.167,00 |
| 12.04.2021 | 25,34 | 25,38 | 25,13 | 25,16 | -0,28% | 56.694,00 |
| 09.04.2021 | 25,27 | 25,41 | 25,12 | 25,23 | 0,18% | 54.378,00 |
| 08.04.2021 | 25,99 | 25,99 | 25,13 | 25,19 | -3,30% | 101.543,00 |
| 07.04.2021 | 26,12 | 26,25 | 25,88 | 26,05 | -0,17% | 84.553,00 |
| 06.04.2021 | 26,34 | 26,69 | 25,94 | 26,09 | 0,85% | 162.786,00 |
| 01.04.2021 | 25,84 | 26,12 | 25,54 | 25,87 | 0,17% | 68.281,00 |
| 31.03.2021 | 26,19 | 26,28 | 25,70 | 25,83 | -1,53% | 70.475,00 |
| 30.03.2021 | 26,01 | 26,23 | 25,93 | 26,23 | 0,89% | 60.566,00 |
| 29.03.2021 | 25,74 | 26,04 | 25,68 | 26,00 | 1,15% | 77.141,00 |
| 26.03.2021 | 25,59 | 25,96 | 25,51 | 25,70 | 0,49% | 44.185,00 |
| 25.03.2021 | 25,38 | 25,65 | 25,25 | 25,58 | 0,71% | 38.297,00 |
| 24.03.2021 | 25,29 | 25,59 | 25,29 | 25,40 | 0,12% | 53.911,00 |
| 23.03.2021 | 25,10 | 25,52 | 25,10 | 25,37 | 1,08% | 40.573,00 |
| 22.03.2021 | 25,13 | 25,22 | 24,82 | 25,10 | 0,50% | 56.835,00 |
| 19.03.2021 | 25,14 | 25,32 | 24,93 | 24,97 | -0,93% | 50.119,00 |
| 18.03.2021 | 25,21 | 25,59 | 25,14 | 25,21 | 0,26% | 59.790,00 |
| 17.03.2021 | 25,19 | 25,36 | 25,03 | 25,14 | -0,18% | 54.518,00 |
| 16.03.2021 | 25,06 | 25,22 | 24,93 | 25,19 | 0,38% | 46.951,00 |
| 15.03.2021 | 25,05 | 25,28 | 24,88 | 25,09 | 0,69% | 100.490,00 |
| 12.03.2021 | 24,78 | 25,85 | 24,71 | 24,92 | 1,15% | 67.178,00 |