15,436€
-0,45%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 15,28 | 15,44 | 15,25 | 15,43 | -0,51% | - |
| 22.04.2024 | 15,54 | 15,54 | 15,50 | 15,51 | 1,41% | 368,00 |
| 19.04.2024 | 15,24 | 15,37 | 15,24 | 15,29 | 0,95% | 2.809,00 |
| 18.04.2024 | 15,10 | 15,15 | 15,10 | 15,15 | 0,00% | 1.810,00 |
| 17.04.2024 | 15,22 | 15,22 | 15,15 | 15,15 | 0,38% | 2.279,00 |
| 16.04.2024 | 15,21 | 15,30 | 15,00 | 15,09 | -1,59% | 4.073,00 |
| 15.04.2024 | 15,41 | 15,45 | 15,33 | 15,33 | -0,60% | 4.144,00 |
| 12.04.2024 | 15,33 | 15,46 | 15,33 | 15,42 | 0,93% | 1.395,00 |
| 11.04.2024 | 15,48 | 15,58 | 15,28 | 15,28 | -1,09% | 1.855,00 |
| 10.04.2024 | 15,55 | 15,65 | 15,45 | 15,45 | -0,53% | 1.807,00 |
| 09.04.2024 | 15,71 | 15,71 | 15,53 | 15,53 | -2,31% | 6.520,00 |
| 08.04.2024 | 16,03 | 16,13 | 15,90 | 15,90 | -1,44% | 6.524,00 |
| 05.04.2024 | 16,26 | 16,27 | 16,00 | 16,13 | -0,84% | 4.929,00 |
| 04.04.2024 | 16,19 | 16,31 | 16,19 | 16,27 | 0,49% | 987,00 |
| 03.04.2024 | 16,22 | 16,32 | 16,19 | 16,19 | -0,06% | 4.949,00 |
| 02.04.2024 | 16,38 | 16,38 | 16,20 | 16,20 | -0,44% | 5.154,00 |
| 28.03.2024 | 16,16 | 16,31 | 16,16 | 16,27 | 0,22% | 2.162,00 |
| 27.03.2024 | 15,94 | 16,24 | 15,94 | 16,24 | 2,40% | 2.909,00 |
| 26.03.2024 | 15,72 | 15,92 | 15,72 | 15,86 | 0,92% | 1.304,00 |
| 25.03.2024 | 15,54 | 15,72 | 15,54 | 15,71 | -0,44% | 2.646,00 |
| 22.03.2024 | 15,80 | 15,89 | 15,77 | 15,78 | -0,38% | 1.701,00 |
| 21.03.2024 | 15,70 | 15,84 | 15,70 | 15,84 | 0,28% | 653,00 |
| 20.03.2024 | 15,84 | 15,84 | 15,80 | 15,80 | -0,32% | 988,00 |
| 19.03.2024 | 15,84 | 15,88 | 15,84 | 15,85 | -0,35% | 869,00 |
| 18.03.2024 | 15,70 | 15,90 | 15,63 | 15,90 | 1,40% | 5.594,00 |
| 15.03.2024 | 15,54 | 15,72 | 15,54 | 15,68 | 0,38% | 2.285,00 |
| 14.03.2024 | 15,71 | 15,71 | 15,48 | 15,62 | -1,05% | 7.045,00 |
| 13.03.2024 | 15,67 | 15,88 | 15,67 | 15,79 | 0,06% | 425,00 |
| 12.03.2024 | 15,80 | 15,89 | 15,78 | 15,78 | -0,79% | 2.183,00 |
| 11.03.2024 | 15,69 | 15,90 | 15,69 | 15,90 | 0,57% | 4.030,00 |
| 08.03.2024 | 15,54 | 15,81 | 15,54 | 15,81 | 1,22% | 1.187,00 |
| 07.03.2024 | 15,74 | 15,76 | 15,62 | 15,62 | -0,64% | 2.255,00 |
| 06.03.2024 | 15,79 | 15,83 | 15,67 | 15,72 | -0,98% | 3.483,00 |
| 05.03.2024 | 15,46 | 15,92 | 15,45 | 15,88 | 2,42% | 2.790,00 |
| 04.03.2024 | 15,67 | 15,67 | 15,50 | 15,50 | -1,02% | 1.021,00 |
| 01.03.2024 | 15,65 | 15,72 | 15,65 | 15,66 | -0,54% | 424,00 |
| 29.02.2024 | 15,58 | 15,75 | 15,58 | 15,75 | 0,51% | 5.310,00 |
| 28.02.2024 | 15,55 | 15,67 | 15,55 | 15,67 | 1,75% | 1.799,00 |
| 27.02.2024 | 15,26 | 15,40 | 15,26 | 15,40 | 0,65% | 3.177,00 |
| 26.02.2024 | 15,50 | 15,51 | 15,28 | 15,30 | -0,42% | 3.757,00 |
| 23.02.2024 | 15,36 | 15,42 | 15,30 | 15,36 | -0,36% | 1.261,00 |
| 22.02.2024 | 15,67 | 15,67 | 15,27 | 15,42 | -1,78% | 15.786,00 |
| 21.02.2024 | 15,60 | 15,70 | 15,60 | 15,70 | -0,57% | 1.045,00 |
| 20.02.2024 | 15,77 | 15,80 | 15,59 | 15,79 | 0,73% | 16.622,00 |
| 19.02.2024 | 15,70 | 15,77 | 15,67 | 15,67 | -0,89% | 2.221,00 |
| 16.02.2024 | 15,81 | 15,87 | 15,77 | 15,81 | -1,00% | 710,00 |
| 15.02.2024 | 15,73 | 15,97 | 15,73 | 15,97 | 0,79% | 571,00 |
| 14.02.2024 | 15,61 | 15,85 | 15,61 | 15,85 | 0,64% | 1.323,00 |
| 13.02.2024 | 15,79 | 15,90 | 15,67 | 15,75 | 0,16% | 3.523,00 |
| 12.02.2024 | 15,59 | 15,76 | 15,52 | 15,72 | 2,11% | 2.013,00 |
| 09.02.2024 | 15,61 | 15,64 | 15,40 | 15,40 | -2,13% | 3.391,00 |
| 08.02.2024 | 16,10 | 16,10 | 15,73 | 15,73 | -2,48% | 2.465,00 |
| 07.02.2024 | 16,32 | 16,37 | 16,13 | 16,13 | -1,19% | 4.325,00 |
| 06.02.2024 | 16,46 | 16,48 | 16,33 | 16,33 | -1,69% | 2.184,00 |
| 05.02.2024 | 16,50 | 16,61 | 16,45 | 16,61 | 0,24% | 14.524,00 |
| 02.02.2024 | 16,58 | 16,63 | 16,47 | 16,57 | -0,24% | 3.127,00 |
| 01.02.2024 | 16,56 | 16,66 | 16,55 | 16,61 | 1,53% | 8.671,00 |
| 31.01.2024 | 16,14 | 16,36 | 16,09 | 16,36 | 1,46% | 521,00 |
| 30.01.2024 | 15,95 | 16,12 | 15,87 | 16,12 | 1,35% | 1.555,00 |
| 29.01.2024 | 15,93 | 15,96 | 15,80 | 15,91 | -0,09% | 3.282,00 |
| 26.01.2024 | 15,81 | 15,96 | 15,79 | 15,92 | 1,40% | 7.474,00 |
| 25.01.2024 | 15,31 | 15,72 | 15,30 | 15,70 | 2,31% | 1.690,00 |
| 24.01.2024 | 15,88 | 15,93 | 15,20 | 15,35 | -3,22% | 5.700,00 |
| 23.01.2024 | 15,39 | 15,88 | 15,39 | 15,86 | 3,29% | 5.300,00 |
| 22.01.2024 | 15,29 | 15,35 | 15,29 | 15,35 | 0,52% | 1.537,00 |
| 19.01.2024 | 15,01 | 15,27 | 15,01 | 15,27 | 1,63% | 400,00 |
| 18.01.2024 | 15,01 | 15,10 | 15,01 | 15,03 | -0,79% | 1.974,00 |
| 17.01.2024 | 15,06 | 15,27 | 15,06 | 15,15 | -0,26% | 2.628,00 |
| 16.01.2024 | 15,03 | 15,19 | 15,02 | 15,19 | -0,56% | 4.811,00 |
| 15.01.2024 | 15,06 | 15,27 | 15,01 | 15,27 | 1,39% | 1.762,00 |
| 12.01.2024 | 14,98 | 15,16 | 14,77 | 15,06 | 0,43% | 3.668,00 |
| 11.01.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -2,06% | 279,00 |
| 10.01.2024 | 15,35 | 15,36 | 15,31 | 15,31 | -0,84% | 577,00 |
| 09.01.2024 | 15,60 | 15,60 | 15,44 | 15,44 | -2,28% | 4.391,00 |
| 08.01.2024 | 16,00 | 16,00 | 15,74 | 15,80 | -0,82% | 5.238,00 |
| 05.01.2024 | 15,69 | 15,93 | 15,67 | 15,93 | 0,79% | 4.631,00 |
| 04.01.2024 | 15,78 | 15,83 | 15,70 | 15,81 | -0,38% | 9.914,00 |
| 03.01.2024 | 15,72 | 15,87 | 15,72 | 15,87 | 1,12% | 2.546,00 |
| 02.01.2024 | 15,21 | 15,76 | 15,21 | 15,69 | 3,70% | 5.547,00 |
| 29.12.2023 | 15,12 | 15,17 | 15,12 | 15,13 | -0,20% | 752,00 |
| 28.12.2023 | 14,87 | 15,16 | 14,87 | 15,16 | 1,57% | 6.253,00 |
| 27.12.2023 | 15,01 | 15,01 | 14,88 | 14,93 | -1,32% | 3.557,00 |
| 22.12.2023 | 14,90 | 15,13 | 14,90 | 15,13 | 0,87% | 1.359,00 |
| 21.12.2023 | 15,01 | 15,05 | 14,96 | 15,00 | -0,73% | 2.334,00 |
| 20.12.2023 | 15,21 | 15,21 | 15,05 | 15,11 | 0,07% | 1.231,00 |
| 19.12.2023 | 15,10 | 15,10 | 15,00 | 15,10 | 0,13% | 6.523,00 |
| 18.12.2023 | 15,18 | 15,30 | 15,06 | 15,08 | -0,89% | 3.712,00 |
| 15.12.2023 | 15,15 | 15,28 | 15,13 | 15,21 | 0,07% | 2.316,00 |
| 14.12.2023 | 15,12 | 15,20 | 15,09 | 15,20 | 0,53% | 2.262,00 |
| 13.12.2023 | 15,19 | 15,24 | 14,97 | 15,12 | -1,14% | 7.394,00 |
| 12.12.2023 | 15,41 | 15,41 | 15,20 | 15,30 | -1,29% | 6.517,00 |
| 11.12.2023 | 15,72 | 15,72 | 15,47 | 15,50 | -1,40% | 7.670,00 |
| 08.12.2023 | 15,77 | 15,86 | 15,72 | 15,72 | -0,60% | 2.292,00 |
| 07.12.2023 | 15,68 | 15,81 | 15,68 | 15,81 | 0,06% | 1.198,00 |
| 06.12.2023 | 15,93 | 15,99 | 15,71 | 15,80 | -1,59% | 3.555,00 |
| 05.12.2023 | 15,35 | 16,06 | 15,31 | 16,06 | 5,11% | 16.854,00 |
| 04.12.2023 | 15,45 | 15,45 | 15,28 | 15,28 | -0,03% | 1.548,00 |
| 01.12.2023 | 15,16 | 15,39 | 15,16 | 15,28 | 0,73% | 7.500,00 |
| 30.11.2023 | 14,84 | 15,17 | 14,84 | 15,17 | 2,53% | 1.118,00 |
| 29.11.2023 | 14,66 | 14,80 | 14,66 | 14,80 | 0,61% | 1.036,00 |