Börse:
24,868€
0,38%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
24,850€
Ask:
24,885€
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 24,82 | 25,01 | 24,82 | 24,87 | 0,38% | 787,00 |
| 14.04.2021 | 24,81 | 24,88 | 24,70 | 24,78 | -0,14% | 1.704,00 |
| 13.04.2021 | 25,13 | 25,50 | 24,74 | 24,81 | -1,39% | 10.782,00 |
| 12.04.2021 | 25,31 | 25,41 | 25,13 | 25,16 | -0,04% | 3.821,00 |
| 09.04.2021 | 25,20 | 25,36 | 25,14 | 25,17 | -0,12% | 4.111,00 |
| 08.04.2021 | 25,95 | 25,95 | 25,20 | 25,20 | -3,34% | 2.966,00 |
| 07.04.2021 | 26,06 | 26,27 | 25,99 | 26,07 | 0,25% | 3.490,00 |
| 06.04.2021 | 26,20 | 26,40 | 25,95 | 26,01 | 0,64% | 16.966,00 |
| 01.04.2021 | 25,77 | 25,97 | 25,66 | 25,84 | 0,19% | 5.369,00 |
| 31.03.2021 | 26,11 | 26,27 | 25,77 | 25,79 | -1,43% | 1.357,00 |
| 30.03.2021 | 25,94 | 26,17 | 25,94 | 26,17 | 0,63% | 1.888,00 |
| 29.03.2021 | 25,72 | 26,00 | 25,72 | 26,00 | 1,56% | 2.275,00 |
| 26.03.2021 | 25,49 | 25,89 | 25,49 | 25,60 | 0,27% | 1.246,00 |
| 25.03.2021 | 25,33 | 25,54 | 25,33 | 25,53 | 0,37% | 610,00 |
| 24.03.2021 | 25,20 | 25,53 | 25,20 | 25,44 | 0,37% | 2.210,00 |
| 23.03.2021 | 25,01 | 25,38 | 25,01 | 25,34 | 1,12% | 1.451,00 |
| 22.03.2021 | 25,20 | 25,20 | 24,83 | 25,06 | 0,20% | 3.149,00 |
| 19.03.2021 | 25,09 | 25,26 | 24,98 | 25,01 | -0,62% | 1.860,00 |
| 18.03.2021 | 25,13 | 25,57 | 25,13 | 25,17 | 0,30% | 9.099,00 |
| 17.03.2021 | 25,09 | 25,36 | 25,05 | 25,09 | -0,22% | 1.839,00 |
| 16.03.2021 | 24,98 | 25,20 | 24,98 | 25,15 | 0,16% | 690,00 |
| 15.03.2021 | 25,10 | 25,18 | 24,91 | 25,11 | 0,70% | 1.971,00 |
| 12.03.2021 | 24,84 | 25,80 | 24,75 | 24,93 | 1,14% | 13.671,00 |
| 11.03.2021 | 25,11 | 25,30 | 24,65 | 24,65 | -2,14% | 4.225,00 |
| 10.03.2021 | 24,89 | 25,31 | 24,89 | 25,19 | -0,02% | 11.236,00 |
| 09.03.2021 | 25,41 | 25,41 | 25,05 | 25,20 | -1,39% | 722,00 |
| 08.03.2021 | 24,96 | 25,59 | 24,70 | 25,55 | 2,65% | 3.081,00 |
| 05.03.2021 | 24,01 | 24,89 | 24,01 | 24,89 | 2,89% | 1.770,00 |
| 04.03.2021 | 23,87 | 24,24 | 23,80 | 24,19 | 2,33% | 2.596,00 |
| 03.03.2021 | 23,53 | 23,64 | 23,45 | 23,64 | 1,22% | 3.833,00 |
| 02.03.2021 | 23,50 | 23,50 | 23,36 | 23,36 | 0,13% | 1.188,00 |
| 01.03.2021 | 23,50 | 23,58 | 23,33 | 23,33 | 0,45% | 8.066,00 |
| 26.02.2021 | 23,69 | 23,80 | 23,21 | 23,22 | -1,65% | 3.580,00 |
| 25.02.2021 | 24,02 | 24,19 | 23,49 | 23,61 | -2,07% | 5.585,00 |
| 24.02.2021 | 24,12 | 24,37 | 24,09 | 24,11 | -0,21% | 2.075,00 |
| 23.02.2021 | 24,12 | 24,18 | 23,90 | 24,16 | 0,06% | 2.124,00 |
| 22.02.2021 | 24,00 | 24,31 | 23,84 | 24,15 | 0,52% | 5.034,00 |
| 19.02.2021 | 24,22 | 24,22 | 24,02 | 24,02 | -0,76% | 537,00 |
| 18.02.2021 | 24,63 | 24,63 | 24,21 | 24,21 | -1,81% | 2.690,00 |
| 17.02.2021 | 23,87 | 24,65 | 23,86 | 24,65 | 3,09% | 5.955,00 |
| 16.02.2021 | 23,90 | 24,00 | 23,76 | 23,91 | 0,10% | 2.778,00 |
| 15.02.2021 | 23,85 | 23,94 | 23,82 | 23,89 | 1,08% | 3.509,00 |
| 12.02.2021 | 23,55 | 23,77 | 23,55 | 23,63 | 0,57% | 11.959,00 |
| 11.02.2021 | 24,00 | 24,00 | 23,50 | 23,50 | -0,25% | 3.470,00 |
| 10.02.2021 | 23,57 | 23,72 | 23,50 | 23,56 | -0,40% | 8.291,00 |
| 09.02.2021 | 23,86 | 23,90 | 23,65 | 23,65 | -0,67% | 2.562,00 |
| 08.02.2021 | 24,19 | 24,20 | 23,80 | 23,81 | -0,85% | 6.086,00 |
| 05.02.2021 | 24,11 | 24,17 | 24,02 | 24,02 | -0,21% | 2.360,00 |
| 04.02.2021 | 23,73 | 24,10 | 23,73 | 24,07 | 1,24% | 244,00 |
| 03.02.2021 | 23,71 | 23,90 | 23,71 | 23,77 | -0,04% | 1.845,00 |
| 02.02.2021 | 23,81 | 23,95 | 23,61 | 23,78 | -0,36% | 3.786,00 |
| 01.02.2021 | 23,66 | 23,91 | 23,45 | 23,87 | 0,65% | 2.389,00 |
| 29.01.2021 | 23,66 | 23,75 | 23,60 | 23,71 | -0,29% | 3.738,00 |
| 28.01.2021 | 24,00 | 24,12 | 23,76 | 23,78 | -1,00% | 724,00 |
| 27.01.2021 | 24,32 | 24,94 | 24,02 | 24,02 | -1,03% | 4.116,00 |
| 26.01.2021 | 23,85 | 24,28 | 23,85 | 24,27 | 1,17% | 2.003,00 |
| 25.01.2021 | 24,03 | 24,03 | 23,50 | 23,99 | 0,84% | 4.215,00 |
| 22.01.2021 | 23,66 | 23,79 | 23,54 | 23,79 | -0,21% | 4.031,00 |
| 21.01.2021 | 23,86 | 24,04 | 23,74 | 23,84 | -0,02% | 3.263,00 |
| 20.01.2021 | 23,98 | 24,04 | 23,82 | 23,85 | -0,25% | 231,00 |
| 19.01.2021 | 24,31 | 24,35 | 23,85 | 23,91 | -2,63% | 2.648,00 |
| 18.01.2021 | 24,11 | 24,55 | 24,11 | 24,55 | 1,76% | 2.294,00 |
| 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 |