Börse:
23,963€
-0,51%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
23,955€
Ask:
23,970€
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 23,97 | 24,20 | 23,83 | 23,97 | -0,50% | 38.247,00 |
| 14.01.2021 | 23,67 | 24,50 | 23,51 | 24,09 | 2,01% | 71.708,00 |
| 13.01.2021 | 23,62 | 23,82 | 23,42 | 23,61 | 0,04% | 60.459,00 |
| 12.01.2021 | 23,86 | 23,94 | 23,43 | 23,60 | -0,57% | 132.151,00 |
| 11.01.2021 | 23,83 | 23,94 | 23,60 | 23,74 | -0,17% | 67.701,00 |
| 08.01.2021 | 24,60 | 24,60 | 23,50 | 23,78 | -2,72% | 139.367,00 |
| 07.01.2021 | 24,50 | 24,65 | 24,23 | 24,44 | 0,76% | 70.261,00 |
| 06.01.2021 | 23,87 | 24,40 | 23,61 | 24,26 | 2,00% | 97.053,00 |
| 05.01.2021 | 24,16 | 24,35 | 23,77 | 23,78 | -1,27% | 108.624,00 |
| 04.01.2021 | 24,10 | 24,20 | 23,61 | 24,09 | 3,30% | 154.829,00 |
| 30.12.2020 | 23,40 | 23,60 | 23,30 | 23,32 | 0,02% | 49.416,00 |
| 29.12.2020 | 23,50 | 23,69 | 23,31 | 23,31 | -0,30% | 98.808,00 |
| 28.12.2020 | 23,85 | 23,98 | 23,36 | 23,38 | -1,00% | 187.309,00 |
| 23.12.2020 | 23,43 | 23,70 | 23,31 | 23,62 | 1,24% | 87.504,00 |
| 22.12.2020 | 23,77 | 24,17 | 23,31 | 23,33 | -1,62% | 80.423,00 |
| 21.12.2020 | 24,58 | 24,58 | 23,56 | 23,71 | -1,33% | 107.696,00 |
| 18.12.2020 | 24,20 | 24,51 | 23,93 | 24,03 | -0,50% | 107.887,00 |
| 17.12.2020 | 24,85 | 24,90 | 24,11 | 24,15 | -2,88% | 126.068,00 |
| 16.12.2020 | 25,24 | 25,50 | 24,80 | 24,87 | -1,03% | 55.928,00 |
| 15.12.2020 | 25,26 | 25,50 | 24,93 | 25,13 | -0,20% | 55.073,00 |
| 14.12.2020 | 25,70 | 25,89 | 25,02 | 25,18 | -1,68% | 53.573,00 |
| 11.12.2020 | 25,25 | 25,69 | 25,03 | 25,61 | 1,21% | 65.687,00 |
| 10.12.2020 | 26,10 | 26,23 | 25,18 | 25,30 | -3,16% | 58.452,00 |
| 09.12.2020 | 25,54 | 26,34 | 25,12 | 26,13 | 2,43% | 105.769,00 |
| 08.12.2020 | 24,54 | 25,55 | 24,34 | 25,51 | 4,23% | 67.663,00 |
| 07.12.2020 | 24,53 | 24,77 | 24,25 | 24,47 | 0,31% | 74.044,00 |
| 04.12.2020 | 24,10 | 24,49 | 24,06 | 24,40 | 1,29% | 39.999,00 |
| 03.12.2020 | 23,90 | 24,14 | 23,77 | 24,09 | 0,06% | 41.011,00 |
| 02.12.2020 | 23,99 | 24,16 | 23,86 | 24,07 | 0,50% | 38.807,00 |
| 01.12.2020 | 24,26 | 24,40 | 23,87 | 23,95 | -0,42% | 68.451,00 |
| 30.11.2020 | 24,32 | 24,33 | 24,00 | 24,05 | -0,99% | 71.984,00 |
| 27.11.2020 | 24,60 | 24,65 | 24,17 | 24,29 | -1,26% | 35.201,00 |
| 26.11.2020 | 24,26 | 24,65 | 24,26 | 24,60 | 1,11% | 27.403,00 |
| 25.11.2020 | 24,68 | 24,80 | 24,25 | 24,33 | -1,12% | 45.582,00 |
| 24.11.2020 | 24,40 | 24,78 | 24,24 | 24,61 | 1,72% | 55.947,00 |
| 23.11.2020 | 24,30 | 24,30 | 23,84 | 24,19 | 1,26% | 60.754,00 |
| 20.11.2020 | 23,76 | 24,05 | 23,50 | 23,89 | 0,25% | 54.181,00 |
| 19.11.2020 | 24,21 | 24,35 | 23,71 | 23,83 | -1,41% | 55.246,00 |
| 18.11.2020 | 24,29 | 24,63 | 24,17 | 24,17 | -1,08% | 33.147,00 |
| 17.11.2020 | 24,48 | 24,60 | 24,12 | 24,44 | -0,10% | 43.161,00 |
| 16.11.2020 | 24,75 | 24,77 | 24,44 | 24,46 | -0,12% | 63.282,00 |
| 13.11.2020 | 24,06 | 24,52 | 23,95 | 24,49 | 2,15% | 28.159,00 |
| 12.11.2020 | 24,30 | 24,50 | 23,91 | 23,98 | -1,34% | 33.018,00 |
| 11.11.2020 | 24,53 | 24,76 | 24,21 | 24,30 | -0,55% | 47.589,00 |
| 10.11.2020 | 23,99 | 24,55 | 23,83 | 24,44 | 1,96% | 49.050,00 |
| 09.11.2020 | 23,58 | 24,36 | 23,25 | 23,97 | 3,52% | 64.947,00 |
| 06.11.2020 | 23,27 | 23,39 | 23,05 | 23,15 | -0,64% | 20.273,00 |
| 05.11.2020 | 23,28 | 23,56 | 22,92 | 23,30 | 0,87% | 41.454,00 |
| 04.11.2020 | 23,68 | 23,79 | 23,00 | 23,10 | -1,47% | 35.145,00 |
| 03.11.2020 | 23,51 | 23,69 | 23,43 | 23,45 | 0,06% | 19.143,00 |
| 02.11.2020 | 23,46 | 23,76 | 23,10 | 23,43 | 0,82% | 31.318,00 |
| 30.10.2020 | 22,75 | 23,28 | 22,64 | 23,24 | 1,33% | 26.146,00 |
| 29.10.2020 | 22,62 | 23,18 | 22,51 | 22,94 | 1,48% | 52.867,00 |
| 28.10.2020 | 22,90 | 22,90 | 22,51 | 22,60 | -1,01% | 51.987,00 |
| 27.10.2020 | 23,11 | 23,26 | 22,75 | 22,83 | -1,49% | 29.698,00 |
| 26.10.2020 | 23,70 | 23,70 | 22,93 | 23,18 | -1,05% | 41.270,00 |
| 23.10.2020 | 23,95 | 24,50 | 23,42 | 23,42 | -2,21% | 49.573,00 |
| 22.10.2020 | 22,54 | 24,08 | 22,25 | 23,95 | 6,02% | 44.323,00 |
| 21.10.2020 | 22,72 | 22,81 | 22,37 | 22,59 | -0,55% | 46.013,00 |
| 20.10.2020 | 23,00 | 23,00 | 22,57 | 22,72 | -0,63% | 33.197,00 |
| 19.10.2020 | 23,33 | 23,53 | 22,79 | 22,86 | -2,25% | 56.671,00 |
| 16.10.2020 | 23,54 | 23,60 | 23,30 | 23,39 | -0,06% | 34.998,00 |
| 15.10.2020 | 23,45 | 23,64 | 23,20 | 23,40 | -0,15% | 40.607,00 |
| 14.10.2020 | 23,75 | 23,75 | 23,38 | 23,44 | -0,66% | 54.624,00 |
| 13.10.2020 | 23,90 | 23,94 | 23,57 | 23,59 | -0,86% | 46.399,00 |
| 12.10.2020 | 24,18 | 24,40 | 23,75 | 23,80 | -0,73% | 71.145,00 |
| 09.10.2020 | 24,48 | 24,56 | 23,89 | 23,97 | -1,36% | 43.466,00 |
| 08.10.2020 | 24,30 | 24,36 | 24,07 | 24,30 | -0,69% | 38.150,00 |
| 07.10.2020 | 24,69 | 24,72 | 24,38 | 24,47 | 0,04% | 36.306,00 |
| 06.10.2020 | 24,44 | 24,75 | 24,31 | 24,46 | 0,41% | 40.498,00 |
| 05.10.2020 | 24,70 | 24,70 | 24,06 | 24,36 | -0,81% | 68.006,00 |
| 02.10.2020 | 24,24 | 24,61 | 24,01 | 24,56 | 1,24% | 25.826,00 |
| 01.10.2020 | 24,47 | 24,65 | 24,18 | 24,26 | 0,17% | 49.542,00 |
| 30.09.2020 | 24,14 | 24,47 | 24,01 | 24,22 | 0,56% | 31.381,00 |
| 29.09.2020 | 24,53 | 24,54 | 23,99 | 24,09 | -1,01% | 40.186,00 |
| 28.09.2020 | 24,39 | 24,60 | 24,22 | 24,33 | 0,75% | 40.509,00 |
| 25.09.2020 | 24,24 | 24,32 | 23,90 | 24,15 | 0,46% | 21.802,00 |
| 24.09.2020 | 23,83 | 24,21 | 23,76 | 24,04 | 0,52% | 35.651,00 |
| 23.09.2020 | 24,53 | 24,55 | 23,86 | 23,92 | -1,97% | 42.572,00 |
| 22.09.2020 | 24,35 | 24,62 | 24,26 | 24,40 | 0,25% | 27.815,00 |
| 21.09.2020 | 24,50 | 24,59 | 24,06 | 24,34 | -0,47% | 47.466,00 |
| 18.09.2020 | 24,67 | 24,80 | 24,41 | 24,45 | -0,61% | 20.513,00 |
| 17.09.2020 | 24,91 | 24,91 | 24,51 | 24,60 | -1,28% | 29.396,00 |
| 16.09.2020 | 24,55 | 25,00 | 24,55 | 24,92 | 1,30% | 34.546,00 |
| 15.09.2020 | 24,63 | 24,88 | 24,51 | 24,60 | 0,02% | 38.589,00 |
| 14.09.2020 | 24,68 | 24,97 | 24,43 | 24,60 | 0,35% | 33.690,00 |
| 11.09.2020 | 24,48 | 24,83 | 24,35 | 24,51 | 0,04% | 37.776,00 |
| 10.09.2020 | 25,03 | 25,04 | 24,46 | 24,50 | -1,54% | 62.991,00 |
| 09.09.2020 | 25,06 | 25,18 | 24,86 | 24,88 | -0,77% | 16.355,00 |
| 08.09.2020 | 25,33 | 25,34 | 24,62 | 25,08 | -0,87% | 33.224,00 |
| 07.09.2020 | 25,07 | 25,48 | 24,77 | 25,30 | 1,57% | 34.650,00 |
| 04.09.2020 | 24,95 | 25,30 | 24,74 | 24,91 | -0,26% | 28.635,00 |
| 03.09.2020 | 25,27 | 25,47 | 24,85 | 24,97 | -0,56% | 32.468,00 |
| 02.09.2020 | 24,86 | 25,21 | 24,67 | 25,11 | 1,76% | 61.361,00 |
| 01.09.2020 | 25,01 | 25,22 | 24,53 | 24,68 | -1,48% | 71.532,00 |
| 31.08.2020 | 25,64 | 25,69 | 24,96 | 25,05 | -0,85% | 55.797,00 |
| 28.08.2020 | 25,36 | 25,45 | 25,11 | 25,26 | -0,16% | 21.950,00 |
| 27.08.2020 | 25,44 | 25,56 | 25,17 | 25,30 | -0,12% | 20.592,00 |
| 26.08.2020 | 25,41 | 25,49 | 25,13 | 25,33 | 0,08% | 23.679,00 |
| 25.08.2020 | 25,50 | 25,65 | 25,23 | 25,31 | -0,53% | 20.142,00 |