Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,39 | 28,53 | 0,00 | 27,90 | -2,60% | - |
| 25.02.2021 | 29,23 | 29,23 | 28,60 | 28,64 | -2,52% | - |
| 24.02.2021 | 29,47 | 29,59 | 0,00 | 29,38 | 0,70% | - |
| 23.02.2021 | 29,28 | 29,61 | 29,12 | 29,18 | -0,51% | - |
| 22.02.2021 | 29,28 | 29,57 | 29,28 | 29,33 | 1,14% | - |
| 19.02.2021 | 29,21 | 29,28 | 28,99 | 29,00 | -0,84% | - |
| 18.02.2021 | 29,33 | 29,41 | 29,22 | 29,24 | -1,12% | - |
| 17.02.2021 | 29,20 | 29,74 | 0,00 | 29,57 | 2,11% | - |
| 16.02.2021 | 29,02 | 29,18 | 28,87 | 28,96 | 0,54% | - |
| 12.02.2021 | 28,74 | 28,84 | 28,65 | 28,81 | 0,42% | - |
| 11.02.2021 | 28,57 | 28,70 | 28,50 | 28,69 | 0,46% | - |
| 10.02.2021 | 28,56 | 28,63 | 28,49 | 28,56 | -0,23% | - |
| 09.02.2021 | 28,67 | 28,78 | 0,00 | 28,62 | -0,49% | - |
| 08.02.2021 | 28,88 | 28,95 | 28,63 | 28,76 | -0,60% | - |
| 05.02.2021 | 28,94 | 29,07 | 28,87 | 28,94 | 0,17% | - |
| 04.02.2021 | 28,64 | 28,89 | 28,59 | 28,89 | 1,12% | - |
| 03.02.2021 | 28,56 | 28,61 | 28,48 | 28,57 | 0,18% | - |
| 02.02.2021 | 28,73 | 28,80 | 0,00 | 28,52 | -0,45% | - |
| 01.02.2021 | 28,52 | 28,92 | 28,51 | 28,65 | 0,10% | - |
| 29.01.2021 | 28,88 | 29,04 | 28,62 | 28,62 | -0,61% | - |
| 28.01.2021 | 29,42 | 29,50 | 0,00 | 28,79 | -1,29% | - |
| 27.01.2021 | 29,12 | 29,17 | 29,12 | 29,17 | -1,65% | - |
| 26.01.2021 | 29,32 | 29,84 | 29,18 | 29,66 | 1,85% | - |
| 25.01.2021 | 28,77 | 29,18 | 28,75 | 29,12 | 0,67% | - |
| 22.01.2021 | 28,74 | 29,05 | 28,68 | 28,92 | 0,28% | - |
| 21.01.2021 | 28,97 | 29,07 | 28,83 | 28,84 | -0,38% | - |
| 20.01.2021 | 28,84 | 29,00 | 28,82 | 28,95 | -0,09% | - |
| 19.01.2021 | 28,94 | 29,17 | 28,91 | 28,98 | -0,70% | - |
| 15.01.2021 | 29,08 | 29,25 | 28,91 | 29,18 | -0,38% | - |
| 14.01.2021 | 28,75 | 29,77 | 28,71 | 29,29 | 2,38% | - |
| 13.01.2021 | 28,67 | 28,69 | 0,00 | 28,61 | -0,49% | - |
| 12.01.2021 | 28,77 | 28,85 | 28,52 | 28,75 | -0,42% | - |
| 11.01.2021 | 28,89 | 28,89 | 28,87 | 28,87 | -0,53% | - |
| 08.01.2021 | 28,93 | 29,05 | 28,76 | 29,03 | -3,02% | - |
| 07.01.2021 | 29,94 | 29,94 | 29,93 | 29,93 | 0,34% | - |
| 06.01.2021 | 0,00 | 29,85 | 0,00 | 29,83 | 1,93% | - |
| 05.01.2021 | 29,22 | 29,27 | 29,22 | 29,27 | -0,65% | - |
| 04.01.2021 | 29,19 | 29,47 | 29,03 | 29,46 | 2,36% | - |
| 31.12.2020 | 28,43 | 28,80 | 28,40 | 28,78 | 1,12% | - |
| 30.12.2020 | 28,54 | 28,67 | 28,43 | 28,46 | -0,33% | - |
| 29.12.2020 | 28,73 | 28,79 | 28,52 | 28,55 | 0,02% | - |
| 28.12.2020 | 28,90 | 28,90 | 28,51 | 28,55 | -14,88% | - |
| 24.12.2020 | 28,56 | 33,58 | 28,52 | 33,54 | 16,62% | - |
| 23.12.2020 | 28,76 | 28,76 | 28,76 | 28,76 | 1,27% | - |
| 22.12.2020 | 28,40 | 28,40 | 0,00 | 28,40 | -2,15% | - |
| 21.12.2020 | 29,01 | 29,02 | 29,00 | 29,02 | -1,51% | - |
| 18.12.2020 | 29,39 | 29,70 | 29,22 | 29,47 | -0,49% | - |
| 17.12.2020 | 29,89 | 29,95 | 29,55 | 29,61 | -5,69% | - |
| 16.12.2020 | 0,00 | 32,21 | 0,00 | 31,40 | 2,85% | - |
| 15.12.2020 | 30,35 | 31,53 | 30,29 | 30,53 | -0,25% | - |
| 14.12.2020 | 30,56 | 31,03 | 30,52 | 30,60 | -1,42% | - |
| 11.12.2020 | 30,67 | 31,10 | 30,61 | 31,04 | 0,27% | - |
| 10.12.2020 | 30,52 | 32,79 | 30,51 | 30,96 | -1,67% | - |
| 09.12.2020 | 31,50 | 31,74 | 31,31 | 31,48 | 2,37% | - |
| 08.12.2020 | 29,83 | 30,93 | 0,00 | 30,75 | 3,66% | - |
| 07.12.2020 | 29,68 | 29,78 | 29,46 | 29,67 | -2,37% | - |
| 04.12.2020 | 29,75 | 30,39 | 29,43 | 30,39 | 3,99% | - |
| 03.12.2020 | 28,98 | 29,35 | 28,97 | 29,22 | 0,43% | - |
| 02.12.2020 | 28,97 | 29,67 | 28,91 | 29,10 | 0,81% | - |
| 01.12.2020 | 28,88 | 29,17 | 28,67 | 28,86 | 0,44% | - |
| 30.11.2020 | 28,77 | 29,50 | 28,63 | 28,74 | -0,93% | - |
| 27.11.2020 | 28,96 | 29,25 | 28,76 | 29,01 | 0,03% | - |
| 25.11.2020 | 28,98 | 29,03 | 28,91 | 29,00 | -0,79% | - |
| 24.11.2020 | 29,21 | 29,23 | 29,21 | 29,23 | 2,10% | - |
| 23.11.2020 | 28,61 | 28,63 | 28,61 | 28,63 | 1,06% | - |
| 20.11.2020 | 28,29 | 28,33 | 28,29 | 28,33 | 0,19% | - |
| 19.11.2020 | 28,19 | 28,37 | 28,12 | 28,27 | -1,22% | - |
| 18.11.2020 | 28,63 | 28,64 | 0,00 | 28,62 | -1,46% | - |
| 17.11.2020 | 28,92 | 29,13 | 28,85 | 29,05 | 0,14% | - |
| 16.11.2020 | 28,96 | 29,01 | 28,96 | 29,01 | 0,33% | - |
| 13.11.2020 | 28,70 | 28,99 | 28,68 | 28,91 | 1,67% | - |
| 12.11.2020 | 0,00 | 28,44 | 0,00 | 28,44 | -0,99% | - |
| 11.11.2020 | 28,74 | 28,75 | 28,72 | 28,72 | -0,43% | - |
| 10.11.2020 | 28,61 | 28,97 | 28,56 | 28,85 | 1,91% | - |
| 09.11.2020 | 0,00 | 28,75 | 0,00 | 28,31 | 3,06% | - |
| 06.11.2020 | 28,90 | 30,22 | 27,39 | 27,47 | -0,33% | - |
| 05.11.2020 | 27,56 | 27,56 | 27,56 | 27,56 | 2,04% | - |
| 04.11.2020 | 0,00 | 27,44 | 0,00 | 27,01 | -1,92% | - |
| 03.11.2020 | 27,55 | 27,80 | 27,41 | 27,54 | 0,81% | - |
| 02.11.2020 | 0,00 | 27,60 | 0,00 | 27,32 | 1,34% | - |
| 30.10.2020 | 26,92 | 27,00 | 26,71 | 26,96 | 0,48% | - |
| 29.10.2020 | 26,65 | 27,05 | 26,61 | 26,83 | 1,40% | - |
| 28.10.2020 | 26,74 | 26,85 | 26,46 | 26,46 | -1,73% | - |
| 27.10.2020 | 27,09 | 27,17 | 26,91 | 26,92 | -1,45% | - |
| 26.10.2020 | 27,39 | 27,40 | 27,10 | 27,32 | -1,80% | - |
| 23.10.2020 | 0,00 | 28,07 | 0,00 | 27,82 | -1,66% | - |
| 22.10.2020 | 0,00 | 28,49 | 0,00 | 28,29 | 5,88% | - |
| 21.10.2020 | 0,00 | 26,92 | 0,00 | 26,72 | -0,22% | - |
| 20.10.2020 | 0,00 | 27,01 | 0,00 | 26,78 | -0,37% | - |
| 19.10.2020 | 0,00 | 27,33 | 0,00 | 26,88 | -1,68% | - |
| 16.10.2020 | 27,45 | 27,55 | 27,33 | 27,34 | -0,40% | - |
| 15.10.2020 | 27,18 | 27,45 | 27,17 | 27,45 | -0,15% | - |
| 14.10.2020 | 27,73 | 27,80 | 0,00 | 27,49 | -0,94% | - |
| 13.10.2020 | 27,97 | 28,01 | 27,69 | 27,75 | -1,25% | - |
| 12.10.2020 | 28,15 | 28,23 | 28,02 | 28,10 | -0,72% | - |
| 09.10.2020 | 28,50 | 28,54 | 28,24 | 28,30 | -1,07% | - |
| 08.10.2020 | 28,53 | 28,63 | 28,42 | 28,61 | -0,69% | - |
| 07.10.2020 | 28,87 | 28,97 | 28,70 | 28,81 | 0,10% | - |
| 06.10.2020 | 28,86 | 29,16 | 28,67 | 28,78 | 0,38% | - |
| 05.10.2020 | 0,00 | 28,71 | 0,00 | 28,67 | -0,21% | - |