Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,06 | 17,20 | 14,60 | 14,72 | -16,72% | - |
25.02.2021 | 17,63 | 17,70 | 17,62 | 17,67 | -3,73% | - |
24.02.2021 | 18,00 | 18,42 | 17,94 | 18,36 | 3,12% | - |
23.02.2021 | 17,92 | 18,13 | 17,40 | 17,80 | -1,90% | - |
22.02.2021 | 18,13 | 18,45 | 17,93 | 18,15 | 2,75% | - |
19.02.2021 | 17,86 | 18,09 | 17,52 | 17,66 | 0,80% | - |
18.02.2021 | 17,64 | 17,70 | 17,35 | 17,52 | -0,14% | - |
17.02.2021 | 17,45 | 17,76 | 0,00 | 17,55 | -1,85% | - |
16.02.2021 | 17,88 | 18,05 | 17,64 | 17,88 | 1,85% | - |
12.02.2021 | 17,12 | 17,56 | 17,04 | 17,55 | 2,78% | - |
11.02.2021 | 17,16 | 17,20 | 16,56 | 17,08 | 0,32% | - |
10.02.2021 | 16,71 | 17,38 | 16,71 | 17,02 | 0,83% | - |
09.02.2021 | 16,90 | 17,02 | 16,69 | 16,88 | -3,35% | - |
08.02.2021 | 17,34 | 17,55 | 16,99 | 17,47 | 3,40% | - |
05.02.2021 | 16,55 | 16,92 | 16,51 | 16,89 | 2,89% | - |
04.02.2021 | 16,38 | 16,44 | 16,38 | 16,42 | 1,96% | - |
03.02.2021 | 15,85 | 16,46 | 15,74 | 16,10 | 1,90% | - |
02.02.2021 | 15,21 | 15,90 | 15,20 | 15,80 | 3,61% | - |
01.02.2021 | 14,75 | 15,31 | 14,68 | 15,25 | 2,25% | - |
29.01.2021 | 14,73 | 15,21 | 14,37 | 14,92 | -1,26% | - |
28.01.2021 | 15,11 | 15,11 | 15,11 | 15,11 | -0,03% | - |
27.01.2021 | 14,55 | 15,38 | 14,39 | 15,11 | 1,31% | - |
26.01.2021 | 14,94 | 14,94 | 14,87 | 14,92 | -3,53% | - |
25.01.2021 | 15,40 | 15,46 | 15,40 | 15,46 | -6,16% | - |
22.01.2021 | 15,93 | 16,73 | 15,86 | 16,48 | 0,30% | - |
21.01.2021 | 16,50 | 16,50 | 16,41 | 16,43 | -3,41% | - |
20.01.2021 | 17,42 | 17,52 | 16,52 | 17,01 | -0,23% | - |
19.01.2021 | 16,84 | 17,13 | 16,63 | 17,05 | 5,71% | - |
15.01.2021 | 15,86 | 16,18 | 15,58 | 16,13 | -2,71% | - |
14.01.2021 | 16,40 | 16,92 | 16,34 | 16,58 | 4,48% | - |
13.01.2021 | 15,80 | 15,87 | 15,54 | 15,87 | -1,76% | - |
12.01.2021 | 15,89 | 16,23 | 15,86 | 16,15 | 2,54% | - |
11.01.2021 | 16,63 | 16,70 | 15,71 | 15,75 | -7,16% | - |
08.01.2021 | 16,98 | 17,02 | 16,49 | 16,97 | -1,31% | - |
07.01.2021 | 17,19 | 17,19 | 17,19 | 17,19 | 10,40% | - |
06.01.2021 | 14,48 | 15,75 | 14,39 | 15,57 | 18,90% | - |
05.01.2021 | 12,90 | 13,43 | 12,72 | 13,10 | 2,50% | - |
04.01.2021 | 12,91 | 13,18 | 12,71 | 12,78 | -1,16% | - |
31.12.2020 | 13,06 | 13,14 | 12,90 | 12,93 | -1,86% | - |
30.12.2020 | 13,11 | 13,33 | 12,83 | 13,17 | 0,73% | - |
29.12.2020 | 13,29 | 13,60 | 13,04 | 13,08 | -3,90% | - |
28.12.2020 | 13,48 | 13,85 | 13,46 | 13,61 | 0,82% | - |
24.12.2020 | 13,40 | 13,76 | 13,36 | 13,50 | 0,11% | - |
23.12.2020 | 13,31 | 13,64 | 13,25 | 13,48 | 2,47% | - |
22.12.2020 | 13,29 | 13,45 | 13,04 | 13,16 | -1,57% | - |
21.12.2020 | 13,15 | 13,63 | 13,15 | 13,37 | -0,63% | - |
18.12.2020 | 13,84 | 14,16 | 13,26 | 13,45 | -0,92% | - |
17.12.2020 | 13,20 | 13,61 | 13,05 | 13,58 | 1,23% | - |
16.12.2020 | 13,38 | 14,79 | 12,59 | 13,41 | -0,15% | - |
15.12.2020 | 13,52 | 14,82 | 12,85 | 13,43 | 1,24% | - |
14.12.2020 | 13,28 | 13,58 | 13,16 | 13,27 | -1,96% | - |
11.12.2020 | 13,12 | 15,87 | 13,12 | 13,53 | 4,12% | - |
10.12.2020 | 13,12 | 13,27 | 12,82 | 13,00 | -3,02% | - |
09.12.2020 | 13,38 | 15,36 | 13,36 | 13,40 | 4,12% | - |
08.12.2020 | 12,85 | 13,44 | 12,79 | 12,87 | -2,61% | - |
07.12.2020 | 12,66 | 13,30 | 12,47 | 13,22 | -1,34% | - |
04.12.2020 | 12,95 | 13,54 | 12,92 | 13,40 | -1,47% | - |
03.12.2020 | 13,20 | 13,60 | 12,93 | 13,60 | 3,19% | - |
02.12.2020 | 13,27 | 13,34 | 13,00 | 13,18 | -2,01% | - |
01.12.2020 | 13,86 | 13,87 | 13,36 | 13,45 | -0,59% | - |
30.11.2020 | 13,93 | 14,04 | 13,49 | 13,53 | -5,45% | - |
27.11.2020 | 14,31 | 14,44 | 14,19 | 14,31 | 0,49% | - |
25.11.2020 | 14,35 | 14,53 | 0,00 | 14,24 | -3,82% | - |
24.11.2020 | 14,65 | 15,17 | 14,61 | 14,80 | 2,81% | - |
23.11.2020 | 14,14 | 14,58 | 14,13 | 14,40 | 4,96% | - |
20.11.2020 | 13,42 | 13,76 | 13,39 | 13,72 | -0,29% | - |
19.11.2020 | 14,01 | 14,11 | 13,52 | 13,76 | -5,95% | - |
18.11.2020 | 14,95 | 15,10 | 14,59 | 14,63 | -0,51% | - |
17.11.2020 | 14,24 | 14,71 | 14,24 | 14,70 | 2,19% | - |
16.11.2020 | 14,60 | 14,85 | 14,35 | 14,39 | 3,04% | - |
13.11.2020 | 13,95 | 13,96 | 13,94 | 13,96 | 3,52% | - |
12.11.2020 | 13,40 | 13,61 | 13,09 | 13,49 | -4,26% | - |
11.11.2020 | 13,49 | 14,09 | 13,10 | 14,09 | 0,97% | - |
10.11.2020 | 13,52 | 14,29 | 13,33 | 13,95 | 3,99% | - |
09.11.2020 | 14,09 | 14,19 | 0,00 | 13,42 | 4,07% | - |
06.11.2020 | 13,36 | 13,36 | 12,67 | 12,89 | -6,53% | - |
05.11.2020 | 15,14 | 15,19 | 13,45 | 13,79 | 0,18% | - |
04.11.2020 | 13,25 | 13,93 | 13,12 | 13,77 | -5,75% | - |
03.11.2020 | 14,48 | 14,72 | 14,26 | 14,61 | 6,64% | - |
02.11.2020 | 13,86 | 14,30 | 13,50 | 13,70 | 1,97% | - |
30.10.2020 | 13,30 | 13,60 | 0,00 | 13,43 | 2,21% | - |
29.10.2020 | 12,61 | 13,29 | 12,45 | 13,14 | 4,16% | - |
28.10.2020 | 12,73 | 12,98 | 12,46 | 12,62 | -5,54% | - |
27.10.2020 | 13,39 | 13,68 | 13,08 | 13,36 | -1,33% | - |
26.10.2020 | 13,30 | 13,63 | 13,19 | 13,54 | -3,80% | - |
23.10.2020 | 13,65 | 14,07 | 13,53 | 14,07 | 3,46% | - |
22.10.2020 | 13,42 | 13,71 | 13,24 | 13,60 | 2,06% | - |
21.10.2020 | 13,51 | 13,71 | 13,31 | 13,33 | -2,63% | - |
20.10.2020 | 13,87 | 14,18 | 13,61 | 13,69 | 0,51% | - |
19.10.2020 | 13,16 | 13,79 | 13,11 | 13,62 | 5,58% | - |
16.10.2020 | 13,28 | 13,38 | 12,87 | 12,90 | -5,15% | - |
15.10.2020 | 13,78 | 13,81 | 13,34 | 13,60 | -4,40% | - |
14.10.2020 | 14,54 | 14,54 | 13,95 | 14,22 | 0,21% | - |
13.10.2020 | 14,40 | 14,47 | 14,13 | 14,19 | -3,17% | - |
12.10.2020 | 14,66 | 14,66 | 14,63 | 14,66 | 1,84% | - |
09.10.2020 | 14,59 | 14,59 | 14,18 | 14,39 | -0,69% | - |
08.10.2020 | 13,85 | 14,73 | 13,82 | 14,49 | 6,58% | - |
07.10.2020 | 13,55 | 13,84 | 13,42 | 13,60 | 6,42% | - |
06.10.2020 | 12,68 | 13,26 | 12,48 | 12,78 | 0,87% | - |
05.10.2020 | 12,76 | 12,76 | 12,39 | 12,67 | 5,59% | - |