Börse:
24,375€
1,04%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
24,305€
Ask:
24,445€
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 24,01 | 24,39 | 24,01 | 24,38 | 1,04% | 876,00 |
| 15.01.2021 | 23,92 | 24,21 | 23,92 | 24,13 | -0,66% | 684,00 |
| 14.01.2021 | 23,51 | 24,29 | 23,51 | 24,29 | 2,99% | 15.114,00 |
| 13.01.2021 | 23,61 | 23,75 | 23,47 | 23,58 | 0,26% | 5.432,00 |
| 12.01.2021 | 23,71 | 23,88 | 23,49 | 23,52 | -0,63% | 6.575,00 |
| 11.01.2021 | 23,83 | 23,87 | 23,64 | 23,67 | -0,15% | 4.761,00 |
| 08.01.2021 | 24,30 | 24,30 | 23,50 | 23,71 | -2,93% | 5.343,00 |
| 07.01.2021 | 24,40 | 24,60 | 24,25 | 24,42 | 0,80% | 5.612,00 |
| 06.01.2021 | 23,76 | 24,33 | 23,75 | 24,23 | 0,75% | 5.586,00 |
| 05.01.2021 | 24,16 | 24,16 | 23,97 | 24,05 | 0,52% | 3.234,00 |
| 04.01.2021 | 23,41 | 23,94 | 23,41 | 23,92 | 2,66% | 12.836,00 |
| 30.12.2020 | 23,36 | 23,46 | 23,30 | 23,30 | -0,32% | 5.157,00 |
| 29.12.2020 | 23,50 | 23,54 | 23,33 | 23,38 | -0,02% | 3.062,00 |
| 28.12.2020 | 23,85 | 23,90 | 23,38 | 23,38 | -1,27% | 6.676,00 |
| 23.12.2020 | 23,31 | 23,68 | 23,31 | 23,68 | 1,61% | 7.505,00 |
| 22.12.2020 | 23,76 | 23,97 | 23,31 | 23,31 | -1,89% | 3.176,00 |
| 21.12.2020 | 24,25 | 24,25 | 23,61 | 23,76 | -0,83% | 3.058,00 |
| 18.12.2020 | 24,11 | 24,37 | 23,94 | 23,96 | -0,75% | 2.669,00 |
| 17.12.2020 | 24,87 | 24,87 | 24,13 | 24,14 | -3,09% | 4.923,00 |
| 16.12.2020 | 25,12 | 25,22 | 24,81 | 24,91 | -0,86% | 2.653,00 |
| 15.12.2020 | 25,26 | 25,37 | 24,97 | 25,12 | 0,12% | 3.070,00 |
| 14.12.2020 | 25,52 | 25,76 | 25,09 | 25,09 | -0,77% | 11.615,00 |
| 11.12.2020 | 25,25 | 25,29 | 25,13 | 25,29 | 0,14% | 779,00 |
| 10.12.2020 | 25,94 | 26,09 | 25,25 | 25,25 | -3,46% | 3.914,00 |
| 09.12.2020 | 25,55 | 26,23 | 25,36 | 26,16 | 3,60% | 7.856,00 |
| 08.12.2020 | 24,32 | 25,25 | 24,32 | 25,25 | 3,13% | 847,00 |
| 07.12.2020 | 24,48 | 24,53 | 24,30 | 24,48 | 0,72% | 1.991,00 |
| 04.12.2020 | 24,10 | 24,40 | 24,10 | 24,31 | 1,33% | 2.010,00 |
| 03.12.2020 | 24,06 | 24,07 | 23,80 | 23,99 | 0,36% | 1.391,00 |
| 02.12.2020 | 23,98 | 24,04 | 23,88 | 23,90 | -0,02% | 7.227,00 |
| 01.12.2020 | 24,24 | 24,24 | 23,91 | 23,91 | -0,62% | 1.819,00 |
| 30.11.2020 | 24,32 | 24,32 | 24,00 | 24,06 | -0,72% | 3.193,00 |
| 27.11.2020 | 24,53 | 24,54 | 24,23 | 24,23 | -1,46% | 1.648,00 |
| 26.11.2020 | 24,26 | 24,59 | 24,26 | 24,59 | 1,09% | 695,00 |
| 25.11.2020 | 24,55 | 24,68 | 24,28 | 24,33 | -1,40% | 2.961,00 |
| 24.11.2020 | 24,39 | 24,71 | 24,33 | 24,67 | 1,79% | 1.401,00 |
| 23.11.2020 | 24,29 | 24,29 | 23,87 | 24,24 | 1,81% | 8.266,00 |
| 20.11.2020 | 23,66 | 23,97 | 23,59 | 23,81 | -0,13% | 6.530,00 |
| 19.11.2020 | 24,21 | 24,27 | 23,84 | 23,84 | -2,26% | 4.946,00 |
| 18.11.2020 | 24,29 | 24,54 | 24,29 | 24,39 | -0,06% | 702,00 |
| 17.11.2020 | 24,32 | 24,50 | 24,24 | 24,40 | -0,53% | 1.043,00 |
| 16.11.2020 | 24,76 | 24,76 | 24,49 | 24,53 | 0,45% | 1.170,00 |
| 13.11.2020 | 24,05 | 24,42 | 24,03 | 24,42 | 1,77% | 2.905,00 |
| 12.11.2020 | 24,29 | 24,29 | 23,96 | 24,00 | -1,74% | 1.161,00 |
| 11.11.2020 | 24,52 | 24,69 | 24,30 | 24,42 | -0,06% | 3.888,00 |
| 10.11.2020 | 23,84 | 24,47 | 23,84 | 24,44 | 0,91% | 2.458,00 |
| 09.11.2020 | 23,49 | 24,31 | 23,27 | 24,22 | 4,94% | 4.337,00 |
| 06.11.2020 | 23,11 | 23,22 | 23,08 | 23,08 | -1,09% | 418,00 |
| 05.11.2020 | 23,27 | 23,48 | 22,98 | 23,33 | 0,73% | 566,00 |
| 04.11.2020 | 23,66 | 23,72 | 23,16 | 23,16 | -1,43% | 599,00 |
| 03.11.2020 | 23,65 | 23,68 | 23,49 | 23,50 | -0,17% | 1.176,00 |
| 02.11.2020 | 23,10 | 23,68 | 23,10 | 23,54 | 2,04% | 1.272,00 |
| 30.10.2020 | 22,74 | 23,10 | 22,74 | 23,07 | 0,17% | 860,00 |
| 29.10.2020 | 22,64 | 23,15 | 22,60 | 23,03 | 1,75% | 690,00 |
| 28.10.2020 | 22,70 | 22,81 | 22,61 | 22,63 | -0,92% | 1.090,00 |
| 27.10.2020 | 23,11 | 23,21 | 22,83 | 22,84 | -1,13% | 4.512,00 |
| 26.10.2020 | 23,45 | 23,45 | 23,00 | 23,10 | -1,68% | 5.147,00 |
| 23.10.2020 | 23,77 | 24,03 | 23,50 | 23,50 | -1,72% | 1.434,00 |
| 22.10.2020 | 22,36 | 23,91 | 22,36 | 23,91 | 5,45% | 3.490,00 |
| 21.10.2020 | 22,79 | 22,79 | 22,37 | 22,67 | 0,07% | 2.445,00 |
| 20.10.2020 | 22,86 | 22,99 | 22,60 | 22,66 | -0,92% | 3.050,00 |
| 19.10.2020 | 23,33 | 23,50 | 22,86 | 22,87 | -2,10% | 2.293,00 |
| 16.10.2020 | 23,41 | 23,46 | 23,32 | 23,36 | 0,34% | 3.165,00 |
| 15.10.2020 | 23,34 | 23,44 | 23,25 | 23,28 | -0,87% | 842,00 |
| 14.10.2020 | 23,61 | 23,71 | 23,36 | 23,48 | -0,72% | 4.504,00 |
| 13.10.2020 | 23,76 | 23,88 | 23,58 | 23,65 | -0,40% | 4.456,00 |
| 12.10.2020 | 24,05 | 24,05 | 23,75 | 23,75 | -1,92% | 569,00 |
| 09.10.2020 | 24,30 | 24,43 | 24,21 | 24,21 | -0,08% | 1.509,00 |
| 08.10.2020 | 24,29 | 24,37 | 24,15 | 24,23 | -1,26% | 3.675,00 |
| 07.10.2020 | 24,50 | 24,64 | 24,39 | 24,54 | 0,39% | 1.671,00 |
| 06.10.2020 | 24,27 | 24,71 | 24,27 | 24,45 | 0,27% | 5.518,00 |
| 05.10.2020 | 24,49 | 24,49 | 24,17 | 24,38 | -0,77% | 2.240,00 |
| 02.10.2020 | 24,11 | 24,58 | 24,11 | 24,57 | 1,42% | 216,00 |
| 01.10.2020 | 24,34 | 24,59 | 24,21 | 24,23 | -0,29% | 927,00 |
| 30.09.2020 | 24,01 | 24,35 | 24,01 | 24,30 | 0,68% | 1.128,00 |
| 29.09.2020 | 24,29 | 24,42 | 24,02 | 24,13 | -0,76% | 438,00 |
| 28.09.2020 | 24,25 | 24,39 | 24,25 | 24,32 | 0,62% | 651,00 |
| 25.09.2020 | 24,05 | 24,20 | 23,90 | 24,17 | 0,86% | 4.942,00 |
| 24.09.2020 | 23,83 | 23,98 | 23,83 | 23,96 | -0,08% | 615,00 |
| 23.09.2020 | 24,38 | 24,52 | 23,98 | 23,98 | -1,60% | 1.653,00 |
| 22.09.2020 | 24,30 | 24,48 | 24,25 | 24,37 | 0,89% | 1.108,00 |
| 21.09.2020 | 24,45 | 24,45 | 24,06 | 24,16 | -1,17% | 1.879,00 |
| 18.09.2020 | 24,52 | 24,62 | 24,44 | 24,44 | -0,77% | 1.250,00 |
| 17.09.2020 | 24,68 | 24,76 | 24,57 | 24,63 | -0,02% | 1.982,00 |
| 16.09.2020 | 24,51 | 24,75 | 24,51 | 24,64 | 0,08% | 381,00 |
| 15.09.2020 | 24,50 | 24,71 | 24,50 | 24,62 | 0,20% | 3.920,00 |
| 14.09.2020 | 24,61 | 24,66 | 24,50 | 24,57 | 0,39% | 1.234,00 |
| 11.09.2020 | 24,48 | 24,61 | 24,34 | 24,47 | -0,16% | 1.357,00 |
| 10.09.2020 | 24,99 | 24,99 | 24,48 | 24,51 | -1,50% | 1.631,00 |
| 09.09.2020 | 25,06 | 25,19 | 24,86 | 24,88 | -0,74% | 1.108,00 |
| 08.09.2020 | 25,33 | 25,38 | 24,62 | 25,07 | -0,86% | 701,00 |
| 07.09.2020 | 25,06 | 25,44 | 24,79 | 25,29 | 1,34% | 597,00 |
| 04.09.2020 | 24,77 | 25,26 | 24,77 | 24,95 | -0,10% | 4.418,00 |
| 03.09.2020 | 25,26 | 25,26 | 24,98 | 24,98 | -0,60% | 621,00 |
| 02.09.2020 | 24,67 | 25,13 | 24,67 | 25,13 | 1,74% | 698,00 |
| 01.09.2020 | 24,95 | 25,12 | 24,58 | 24,70 | -1,18% | 1.280,00 |
| 31.08.2020 | 25,63 | 25,67 | 24,99 | 24,99 | -0,79% | 3.463,00 |
| 28.08.2020 | 25,35 | 25,35 | 25,19 | 25,19 | -0,41% | 691,00 |
| 27.08.2020 | 25,31 | 25,56 | 25,19 | 25,29 | -0,73% | 1.172,00 |
| 26.08.2020 | 25,19 | 25,48 | 25,19 | 25,48 | 0,61% | 48,00 |