15,297€
0,93%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 15,28 | 15,38 | 15,19 | 15,30 | 0,92% | 13.389,00 |
| 18.04.2024 | 15,13 | 15,21 | 15,08 | 15,16 | 0,26% | 5.386,00 |
| 17.04.2024 | 15,06 | 15,19 | 15,06 | 15,12 | 0,12% | 4.141,00 |
| 16.04.2024 | 15,27 | 15,30 | 15,00 | 15,10 | -1,77% | 6.871,00 |
| 15.04.2024 | 15,33 | 15,50 | 15,32 | 15,37 | -0,40% | 10.180,00 |
| 12.04.2024 | 15,35 | 15,47 | 15,35 | 15,43 | 0,27% | 5.246,00 |
| 11.04.2024 | 15,62 | 15,62 | 15,34 | 15,39 | -0,52% | 12.046,00 |
| 10.04.2024 | 15,58 | 15,66 | 15,47 | 15,47 | -0,59% | 10.065,00 |
| 09.04.2024 | 15,76 | 15,77 | 15,54 | 15,56 | -2,91% | 10.592,00 |
| 08.04.2024 | 16,17 | 16,17 | 16,01 | 16,03 | -0,77% | 1.843,00 |
| 05.04.2024 | 16,34 | 16,34 | 15,98 | 16,15 | -0,99% | 9.238,00 |
| 04.04.2024 | 16,30 | 16,38 | 16,09 | 16,31 | 0,82% | 12.111,00 |
| 03.04.2024 | 16,35 | 16,48 | 16,16 | 16,18 | -0,77% | 8.247,00 |
| 02.04.2024 | 16,31 | 16,33 | 16,20 | 16,31 | 0,05% | 17.845,00 |
| 28.03.2024 | 16,28 | 16,32 | 16,22 | 16,30 | 1,09% | 6.352,00 |
| 27.03.2024 | 15,92 | 16,23 | 15,87 | 16,13 | 1,48% | 12.567,00 |
| 26.03.2024 | 15,79 | 15,93 | 15,74 | 15,89 | 1,02% | 2.721,00 |
| 25.03.2024 | 15,74 | 15,74 | 15,67 | 15,73 | -0,10% | 2.204,00 |
| 22.03.2024 | 15,83 | 15,92 | 15,74 | 15,75 | -0,22% | 8.103,00 |
| 21.03.2024 | 15,76 | 15,86 | 15,72 | 15,78 | -0,25% | 11.608,00 |
| 20.03.2024 | 15,81 | 15,95 | 15,80 | 15,82 | -0,35% | 4.406,00 |
| 19.03.2024 | 15,90 | 15,96 | 15,88 | 15,88 | 0,47% | 4.898,00 |
| 18.03.2024 | 15,60 | 15,81 | 15,60 | 15,80 | 0,96% | 11.159,00 |
| 15.03.2024 | 15,65 | 15,73 | 15,49 | 15,65 | 0,74% | 9.462,00 |
| 14.03.2024 | 15,67 | 15,76 | 15,49 | 15,54 | -1,49% | 9.641,00 |
| 13.03.2024 | 15,77 | 15,91 | 15,70 | 15,77 | -0,13% | 5.920,00 |
| 12.03.2024 | 15,85 | 15,88 | 15,76 | 15,79 | -0,38% | 3.015,00 |
| 11.03.2024 | 15,81 | 15,94 | 15,70 | 15,85 | 1,54% | 14.207,00 |
| 08.03.2024 | 15,56 | 15,64 | 15,54 | 15,61 | -0,38% | 6.388,00 |
| 07.03.2024 | 15,71 | 15,84 | 15,67 | 15,67 | -0,48% | 10.930,00 |
| 06.03.2024 | 15,80 | 15,84 | 15,65 | 15,75 | -0,97% | 12.951,00 |
| 05.03.2024 | 15,44 | 15,97 | 15,44 | 15,90 | 2,12% | 18.727,00 |
| 04.03.2024 | 15,66 | 15,73 | 15,50 | 15,57 | -0,57% | 13.479,00 |
| 01.03.2024 | 15,68 | 15,73 | 15,62 | 15,66 | -0,25% | 19.210,00 |
| 29.02.2024 | 15,60 | 15,76 | 15,59 | 15,70 | 0,13% | 5.901,00 |
| 28.02.2024 | 15,59 | 15,71 | 15,50 | 15,68 | 2,25% | 11.015,00 |
| 27.02.2024 | 15,25 | 15,36 | 15,24 | 15,34 | 0,20% | 2.853,00 |
| 26.02.2024 | 15,55 | 15,55 | 15,30 | 15,31 | -1,35% | 7.994,00 |
| 23.02.2024 | 15,41 | 15,58 | 15,25 | 15,52 | 1,04% | 17.235,00 |
| 22.02.2024 | 15,63 | 15,67 | 15,23 | 15,36 | -1,95% | 29.614,00 |
| 21.02.2024 | 15,60 | 15,70 | 15,60 | 15,66 | -0,89% | 7.911,00 |
| 20.02.2024 | 15,81 | 15,83 | 15,59 | 15,80 | 0,51% | 6.817,00 |
| 19.02.2024 | 15,67 | 15,80 | 15,66 | 15,72 | -0,16% | 9.126,00 |
| 16.02.2024 | 15,94 | 15,94 | 15,61 | 15,75 | -1,19% | 5.579,00 |
| 15.02.2024 | 15,82 | 15,97 | 15,73 | 15,94 | 0,41% | 5.677,00 |
| 14.02.2024 | 15,83 | 15,92 | 15,77 | 15,87 | 1,24% | 11.631,00 |
| 13.02.2024 | 15,80 | 16,02 | 15,63 | 15,68 | -0,13% | 10.243,00 |
| 12.02.2024 | 15,54 | 15,70 | 15,54 | 15,70 | 1,29% | 9.507,00 |
| 09.02.2024 | 15,66 | 15,66 | 15,45 | 15,50 | -1,65% | 5.668,00 |
| 08.02.2024 | 16,11 | 16,17 | 15,75 | 15,76 | -2,57% | 15.363,00 |
| 07.02.2024 | 16,33 | 16,38 | 16,10 | 16,17 | -1,55% | 6.524,00 |
| 06.02.2024 | 16,45 | 16,51 | 16,40 | 16,43 | -0,30% | 6.020,00 |
| 05.02.2024 | 16,52 | 16,58 | 16,37 | 16,48 | -0,96% | 11.642,00 |
| 02.02.2024 | 16,51 | 16,70 | 16,42 | 16,64 | -0,03% | 15.154,00 |
| 01.02.2024 | 16,60 | 16,73 | 16,49 | 16,64 | 2,21% | 54.113,00 |
| 31.01.2024 | 16,12 | 16,39 | 16,10 | 16,28 | 1,37% | 16.591,00 |
| 30.01.2024 | 15,89 | 16,09 | 15,87 | 16,06 | 1,07% | 14.245,00 |
| 29.01.2024 | 16,00 | 16,00 | 15,84 | 15,89 | -0,06% | 9.410,00 |
| 26.01.2024 | 15,74 | 15,99 | 15,71 | 15,90 | 1,76% | 20.559,00 |
| 25.01.2024 | 15,32 | 15,76 | 15,20 | 15,63 | 2,16% | 16.378,00 |
| 24.01.2024 | 15,92 | 16,00 | 15,09 | 15,30 | -3,56% | 63.838,00 |
| 23.01.2024 | 15,40 | 15,88 | 15,36 | 15,86 | 2,92% | 41.169,00 |
| 22.01.2024 | 15,31 | 15,49 | 15,31 | 15,41 | 1,18% | 3.847,00 |
| 19.01.2024 | 15,06 | 15,36 | 15,06 | 15,23 | 1,74% | 19.312,00 |
| 18.01.2024 | 15,03 | 15,13 | 14,94 | 14,97 | -1,51% | 9.799,00 |
| 17.01.2024 | 15,09 | 15,29 | 15,04 | 15,20 | 0,13% | 12.436,00 |
| 16.01.2024 | 15,07 | 15,22 | 15,06 | 15,18 | -0,78% | 7.071,00 |
| 15.01.2024 | 15,12 | 15,30 | 15,00 | 15,30 | 1,09% | 8.064,00 |
| 12.01.2024 | 14,90 | 15,15 | 14,82 | 15,14 | -0,13% | 21.233,00 |
| 11.01.2024 | 15,39 | 15,39 | 15,15 | 15,16 | -1,17% | 6.774,00 |
| 10.01.2024 | 15,47 | 15,49 | 15,34 | 15,34 | -0,97% | 3.555,00 |
| 09.01.2024 | 15,63 | 15,63 | 15,41 | 15,49 | -2,12% | 18.484,00 |
| 08.01.2024 | 15,99 | 16,02 | 15,73 | 15,82 | -0,66% | 20.064,00 |
| 05.01.2024 | 15,63 | 15,93 | 15,63 | 15,93 | 1,18% | 22.188,00 |
| 04.01.2024 | 15,78 | 15,81 | 15,69 | 15,74 | -0,51% | 12.310,00 |
| 03.01.2024 | 15,88 | 15,91 | 15,71 | 15,82 | 1,18% | 16.711,00 |
| 02.01.2024 | 15,25 | 15,77 | 15,22 | 15,64 | 3,24% | 25.480,00 |
| 29.12.2023 | 15,17 | 15,20 | 15,09 | 15,15 | -0,03% | 5.541,00 |
| 28.12.2023 | 14,96 | 15,17 | 14,87 | 15,15 | 1,61% | 19.450,00 |
| 27.12.2023 | 15,03 | 15,03 | 14,87 | 14,91 | -1,75% | 21.085,00 |
| 22.12.2023 | 14,92 | 15,18 | 14,92 | 15,18 | 1,27% | 11.875,00 |
| 21.12.2023 | 15,03 | 15,08 | 14,92 | 14,99 | -0,93% | 21.423,00 |
| 20.12.2023 | 15,16 | 15,19 | 15,04 | 15,13 | 0,27% | 14.560,00 |
| 19.12.2023 | 15,01 | 15,09 | 14,97 | 15,09 | -0,23% | 14.943,00 |
| 18.12.2023 | 15,15 | 15,29 | 15,09 | 15,12 | -0,56% | 16.257,00 |
| 15.12.2023 | 15,16 | 15,30 | 15,13 | 15,21 | 0,26% | 14.006,00 |
| 14.12.2023 | 15,17 | 15,21 | 15,05 | 15,17 | 1,30% | 13.117,00 |
| 13.12.2023 | 15,21 | 15,24 | 14,92 | 14,97 | -2,25% | 36.376,00 |
| 12.12.2023 | 15,38 | 15,44 | 15,16 | 15,32 | -1,57% | 22.299,00 |
| 11.12.2023 | 15,70 | 15,74 | 15,41 | 15,56 | -1,17% | 21.521,00 |
| 08.12.2023 | 15,81 | 15,90 | 15,70 | 15,75 | -0,16% | 6.553,00 |
| 07.12.2023 | 15,70 | 15,81 | 15,67 | 15,77 | -0,32% | 9.350,00 |
| 06.12.2023 | 15,88 | 16,00 | 15,63 | 15,82 | 0,00% | 37.737,00 |
| 05.12.2023 | 15,43 | 15,97 | 15,29 | 15,82 | 3,03% | 39.696,00 |
| 04.12.2023 | 15,45 | 15,47 | 15,25 | 15,36 | 0,26% | 14.932,00 |
| 01.12.2023 | 15,20 | 15,38 | 15,16 | 15,32 | 1,32% | 35.405,00 |
| 30.11.2023 | 14,90 | 15,16 | 14,88 | 15,12 | 1,99% | 16.385,00 |
| 29.11.2023 | 14,75 | 14,82 | 14,68 | 14,82 | 0,99% | 10.057,00 |
| 28.11.2023 | 14,78 | 14,81 | 14,65 | 14,68 | -0,61% | 10.113,00 |
| 27.11.2023 | 14,80 | 14,87 | 14,76 | 14,77 | -0,71% | 16.218,00 |