Börse:
23,469$
1,82%
Echtzeit-Aktienkurs AT&T
Bid:
23,423$
Ask:
23,514$
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 23,02 | 23,53 | 22,91 | 23,46 | 1,78% | 70.543.671,00 |
| 02.12.2021 | 22,28 | 23,26 | 22,28 | 23,05 | 3,69% | 80.024.826,00 |
| 01.12.2021 | 23,00 | 23,20 | 22,22 | 22,23 | -2,63% | 80.358.968,00 |
| 30.11.2021 | 23,64 | 23,68 | 22,55 | 22,83 | -4,44% | 139.344.683,00 |
| 29.11.2021 | 24,25 | 24,26 | 23,85 | 23,89 | -1,36% | 52.454.338,00 |
| 26.11.2021 | 24,06 | 24,32 | 24,01 | 24,22 | -1,02% | 29.344.081,00 |
| 24.11.2021 | 24,67 | 24,72 | 24,43 | 24,47 | -1,17% | 33.684.130,00 |
| 23.11.2021 | 24,69 | 24,99 | 24,69 | 24,76 | 0,24% | 44.543.765,00 |
| 22.11.2021 | 24,10 | 24,86 | 24,07 | 24,70 | 2,36% | 53.938.460,00 |
| 19.11.2021 | 24,32 | 24,34 | 23,96 | 24,13 | -1,07% | 50.469.648,00 |
| 18.11.2021 | 24,63 | 24,69 | 24,39 | 24,39 | -1,09% | 37.564.054,00 |
| 17.11.2021 | 24,63 | 24,72 | 24,56 | 24,66 | 0,00% | 32.297.658,00 |
| 16.11.2021 | 24,79 | 24,89 | 24,63 | 24,66 | -0,56% | 36.376.432,00 |
| 15.11.2021 | 24,97 | 25,05 | 24,74 | 24,80 | -0,56% | 40.249.427,00 |
| 12.11.2021 | 24,95 | 25,08 | 24,91 | 24,94 | 0,08% | 27.354.469,00 |
| 11.11.2021 | 24,99 | 25,10 | 24,88 | 24,92 | -0,12% | 30.380.323,00 |
| 10.11.2021 | 24,69 | 25,13 | 24,66 | 24,95 | 0,97% | 47.032.833,00 |
| 09.11.2021 | 24,82 | 24,85 | 24,58 | 24,71 | -0,68% | 45.360.680,00 |
| 08.11.2021 | 25,06 | 25,13 | 24,73 | 24,88 | -0,88% | 46.194.302,00 |
| 05.11.2021 | 24,85 | 25,31 | 24,83 | 25,10 | 1,21% | 44.461.554,00 |
| 04.11.2021 | 25,13 | 25,25 | 24,54 | 24,80 | -1,51% | 63.091.148,00 |
| 03.11.2021 | 25,12 | 25,33 | 25,11 | 25,18 | -0,20% | 36.375.002,00 |
| 02.11.2021 | 25,40 | 25,48 | 25,13 | 25,23 | -0,55% | 34.599.713,00 |
| 01.11.2021 | 25,46 | 25,58 | 25,35 | 25,37 | 0,44% | 40.270.442,00 |
| 29.10.2021 | 25,37 | 25,52 | 25,15 | 25,26 | -1,14% | 54.211.127,00 |
| 28.10.2021 | 25,13 | 25,64 | 25,09 | 25,55 | 1,96% | 53.082.648,00 |
| 27.10.2021 | 25,39 | 25,48 | 25,04 | 25,06 | -1,22% | 39.993.988,00 |
| 26.10.2021 | 25,63 | 25,70 | 25,35 | 25,37 | -1,05% | 36.395.574,00 |
| 25.10.2021 | 25,43 | 25,66 | 25,32 | 25,64 | 0,59% | 49.626.060,00 |
| 22.10.2021 | 25,76 | 25,80 | 25,47 | 25,49 | -1,05% | 37.129.283,00 |
| 21.10.2021 | 26,12 | 26,29 | 25,60 | 25,76 | -0,58% | 55.827.824,00 |
| 20.10.2021 | 25,61 | 26,09 | 25,56 | 25,91 | 1,25% | 48.283.414,00 |
| 19.10.2021 | 25,46 | 25,60 | 25,27 | 25,59 | 1,03% | 34.926.517,00 |
| 18.10.2021 | 25,56 | 25,65 | 25,28 | 25,33 | -1,44% | 45.171.917,00 |
| 15.10.2021 | 25,69 | 25,94 | 25,65 | 25,70 | 0,31% | 47.629.654,00 |
| 14.10.2021 | 25,37 | 25,81 | 25,35 | 25,62 | 1,26% | 56.671.194,00 |
| 13.10.2021 | 25,28 | 25,46 | 25,01 | 25,30 | -0,51% | 60.836.113,00 |
| 12.10.2021 | 26,02 | 26,03 | 25,36 | 25,43 | -2,31% | 76.673.706,00 |
| 11.10.2021 | 26,69 | 26,77 | 26,03 | 26,03 | -2,76% | 64.547.524,00 |
| 08.10.2021 | 27,06 | 27,12 | 26,75 | 26,77 | -1,18% | 38.999.894,00 |
| 07.10.2021 | 27,00 | 27,23 | 26,97 | 27,09 | -0,81% | 48.642.679,00 |
| 06.10.2021 | 27,26 | 27,34 | 26,97 | 27,31 | -0,15% | 55.833.607,00 |
| 05.10.2021 | 27,30 | 27,48 | 27,17 | 27,35 | 0,37% | 32.212.451,00 |
| 04.10.2021 | 27,24 | 27,46 | 27,09 | 27,25 | 0,33% | 43.725.387,00 |
| 01.10.2021 | 27,14 | 27,40 | 27,01 | 27,16 | 0,56% | 31.540.441,00 |
| 30.09.2021 | 27,48 | 27,51 | 27,01 | 27,01 | -1,42% | 44.374.495,00 |
| 29.09.2021 | 27,28 | 27,57 | 27,17 | 27,40 | 0,59% | 31.434.652,00 |
| 28.09.2021 | 27,44 | 27,74 | 27,19 | 27,24 | -0,58% | 32.928.582,00 |
| 27.09.2021 | 27,17 | 27,65 | 27,16 | 27,40 | 1,00% | 32.153.916,00 |
| 24.09.2021 | 27,15 | 27,38 | 27,10 | 27,13 | -0,22% | 24.476.239,00 |
| 23.09.2021 | 27,06 | 27,29 | 27,02 | 27,19 | 0,67% | 34.023.964,00 |
| 22.09.2021 | 27,02 | 27,21 | 26,99 | 27,01 | 0,19% | 31.684.780,00 |
| 21.09.2021 | 27,31 | 27,43 | 26,94 | 26,96 | -0,92% | 35.589.226,00 |
| 20.09.2021 | 27,32 | 27,37 | 26,94 | 27,21 | -1,16% | 48.815.322,00 |
| 17.09.2021 | 27,42 | 27,94 | 27,42 | 27,53 | -0,25% | 67.979.007,00 |
| 16.09.2021 | 27,56 | 27,74 | 27,44 | 27,60 | 0,11% | 28.732.423,00 |
| 15.09.2021 | 27,35 | 27,65 | 27,31 | 27,57 | 0,88% | 33.641.282,00 |
| 14.09.2021 | 27,55 | 27,61 | 27,25 | 27,33 | -0,69% | 28.736.152,00 |
| 13.09.2021 | 27,34 | 27,75 | 27,33 | 27,52 | 1,25% | 38.647.148,00 |
| 10.09.2021 | 27,48 | 27,49 | 27,16 | 27,18 | -0,88% | 28.886.367,00 |
| 09.09.2021 | 27,57 | 27,67 | 27,41 | 27,42 | -0,65% | 30.065.360,00 |
| 08.09.2021 | 27,46 | 27,74 | 27,46 | 27,60 | 0,66% | 28.682.982,00 |
| 07.09.2021 | 27,47 | 27,55 | 27,37 | 27,42 | -1,10% | 26.386.189,00 |
| 06.09.2021 | 27,63 | 27,75 | 27,62 | 27,72 | 0,60% | - |
| 03.09.2021 | 27,64 | 27,75 | 27,32 | 27,56 | -0,29% | 27.047.990,00 |
| 02.09.2021 | 27,18 | 27,87 | 27,16 | 27,64 | 1,66% | 60.977.318,00 |
| 01.09.2021 | 27,44 | 27,46 | 27,14 | 27,19 | -0,84% | 28.358.226,00 |
| 31.08.2021 | 27,19 | 27,50 | 27,12 | 27,42 | 0,70% | 39.800.862,00 |
| 30.08.2021 | 27,12 | 27,30 | 27,05 | 27,23 | 0,37% | 30.414.431,00 |
| 27.08.2021 | 27,04 | 27,20 | 26,88 | 27,13 | 0,41% | 32.240.303,00 |
| 26.08.2021 | 27,40 | 27,42 | 27,01 | 27,02 | -1,49% | 37.203.441,00 |
| 25.08.2021 | 27,45 | 27,52 | 27,34 | 27,43 | -0,07% | 22.438.265,00 |
| 24.08.2021 | 27,53 | 27,56 | 27,37 | 27,45 | -0,25% | 29.291.782,00 |
| 23.08.2021 | 27,62 | 27,72 | 27,50 | 27,52 | -0,18% | 27.958.858,00 |
| 20.08.2021 | 27,52 | 27,84 | 27,43 | 27,57 | 0,15% | 27.760.041,00 |
| 19.08.2021 | 27,80 | 27,85 | 27,50 | 27,53 | -1,08% | 37.675.030,00 |
| 18.08.2021 | 28,06 | 28,15 | 27,80 | 27,83 | -1,28% | 27.643.337,00 |
| 17.08.2021 | 28,08 | 28,27 | 28,01 | 28,19 | -0,04% | 19.910.486,00 |
| 16.08.2021 | 28,14 | 28,29 | 27,98 | 28,20 | 0,04% | 20.506.969,00 |
| 13.08.2021 | 28,04 | 28,26 | 28,00 | 28,19 | 0,61% | 21.942.742,00 |
| 12.08.2021 | 28,20 | 28,22 | 27,95 | 28,02 | -0,50% | 19.014.073,00 |
| 11.08.2021 | 28,08 | 28,22 | 28,02 | 28,16 | 0,25% | 20.500.677,00 |
| 10.08.2021 | 27,82 | 28,11 | 27,77 | 28,09 | 0,86% | 22.260.375,00 |
| 09.08.2021 | 27,97 | 28,00 | 27,81 | 27,85 | -0,39% | 25.196.013,00 |
| 06.08.2021 | 27,91 | 28,09 | 27,91 | 27,96 | 0,07% | 23.083.584,00 |
| 05.08.2021 | 27,87 | 28,01 | 27,86 | 27,94 | 0,32% | 21.025.516,00 |
| 04.08.2021 | 28,04 | 28,12 | 27,81 | 27,85 | -1,21% | 29.441.177,00 |
| 03.08.2021 | 28,08 | 28,25 | 27,91 | 28,19 | 0,28% | 28.687.712,00 |
| 02.08.2021 | 28,24 | 28,55 | 28,03 | 28,11 | 0,21% | 32.542.780,00 |
| 30.07.2021 | 28,37 | 28,40 | 28,01 | 28,05 | -0,85% | 37.502.241,00 |
| 29.07.2021 | 28,19 | 28,45 | 28,11 | 28,29 | 1,00% | 31.819.474,00 |
| 28.07.2021 | 28,15 | 28,29 | 27,86 | 28,01 | -0,67% | 31.774.817,00 |
| 27.07.2021 | 28,01 | 28,40 | 27,88 | 28,20 | 0,07% | 34.185.344,00 |
| 26.07.2021 | 28,08 | 28,24 | 28,01 | 28,18 | 0,11% | 36.555.998,00 |
| 23.07.2021 | 27,97 | 28,21 | 27,94 | 28,15 | 0,50% | 30.234.130,00 |
| 22.07.2021 | 28,26 | 28,35 | 27,74 | 28,01 | 0,39% | 36.936.984,00 |
| 21.07.2021 | 28,08 | 28,30 | 27,85 | 27,90 | -0,04% | 30.814.329,00 |
| 20.07.2021 | 27,71 | 28,18 | 27,65 | 27,91 | 0,43% | 34.763.185,00 |
| 19.07.2021 | 28,11 | 28,20 | 27,50 | 27,79 | -1,94% | 57.679.269,00 |
| 16.07.2021 | 28,50 | 28,63 | 28,30 | 28,34 | -0,32% | 26.188.219,00 |