Börse:
28,146$
0,49%
Echtzeit-Aktienkurs AT&T
Bid:
28,116$
Ask:
28,176$
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2021 | 28,24 | 28,50 | 28,21 | 28,43 | 0,60% | 27.267.951,00 |
| 14.07.2021 | 28,26 | 28,36 | 28,16 | 28,26 | -0,04% | 31.965.876,00 |
| 13.07.2021 | 28,48 | 28,62 | 28,22 | 28,27 | -0,74% | 29.026.579,00 |
| 12.07.2021 | 28,34 | 28,58 | 28,23 | 28,48 | 0,11% | 26.879.901,00 |
| 09.07.2021 | 28,25 | 28,54 | 28,24 | 28,45 | 0,96% | 34.150.163,00 |
| 08.07.2021 | 28,27 | 28,37 | 28,09 | 28,18 | -2,59% | 40.019.186,00 |
| 07.07.2021 | 29,03 | 29,07 | 28,86 | 28,93 | -0,31% | 33.598.447,00 |
| 06.07.2021 | 29,28 | 29,33 | 28,95 | 29,02 | -0,72% | 40.206.637,00 |
| 02.07.2021 | 29,11 | 29,35 | 29,10 | 29,23 | 0,41% | 28.686.361,00 |
| 01.07.2021 | 28,89 | 29,22 | 28,86 | 29,11 | 1,15% | 26.395.465,00 |
| 30.06.2021 | 28,66 | 28,86 | 28,65 | 28,78 | 0,42% | 32.948.476,00 |
| 29.06.2021 | 28,80 | 29,04 | 28,65 | 28,66 | -0,42% | 32.016.135,00 |
| 28.06.2021 | 28,91 | 28,91 | 28,75 | 28,78 | -0,38% | 27.094.846,00 |
| 25.06.2021 | 28,70 | 28,95 | 28,66 | 28,89 | 0,35% | 27.975.340,00 |
| 24.06.2021 | 28,71 | 28,84 | 28,61 | 28,79 | 0,49% | 35.878.560,00 |
| 23.06.2021 | 28,80 | 28,92 | 28,64 | 28,65 | -0,45% | 23.776.220,00 |
| 22.06.2021 | 28,94 | 29,00 | 28,77 | 28,78 | -0,52% | 31.362.702,00 |
| 21.06.2021 | 28,72 | 28,95 | 28,67 | 28,93 | 0,98% | 33.607.023,00 |
| 18.06.2021 | 28,63 | 28,77 | 28,41 | 28,65 | -0,31% | 65.706.189,00 |
| 17.06.2021 | 29,04 | 29,15 | 28,71 | 28,74 | -1,10% | 35.712.452,00 |
| 16.06.2021 | 29,28 | 29,34 | 28,99 | 29,06 | -0,75% | 30.401.409,00 |
| 15.06.2021 | 29,06 | 29,30 | 29,04 | 29,28 | 0,65% | 26.212.498,00 |
| 14.06.2021 | 29,23 | 29,28 | 28,96 | 29,09 | -0,78% | 27.195.073,00 |
| 11.06.2021 | 29,22 | 29,35 | 29,13 | 29,32 | 0,48% | 31.090.598,00 |
| 10.06.2021 | 29,01 | 29,29 | 29,00 | 29,18 | 0,59% | 34.757.756,00 |
| 09.06.2021 | 28,95 | 29,18 | 28,88 | 29,01 | 0,10% | 29.228.138,00 |
| 08.06.2021 | 29,03 | 29,04 | 28,73 | 28,98 | -0,34% | 61.779.960,00 |
| 07.06.2021 | 29,30 | 29,33 | 29,01 | 29,08 | -0,65% | 33.090.837,00 |
| 04.06.2021 | 29,24 | 29,34 | 29,19 | 29,27 | 0,14% | 34.160.198,00 |
| 03.06.2021 | 29,46 | 29,57 | 29,19 | 29,23 | -1,28% | 45.912.511,00 |
| 02.06.2021 | 29,30 | 29,64 | 29,15 | 29,61 | 0,99% | 40.032.951,00 |
| 01.06.2021 | 29,46 | 29,53 | 29,22 | 29,32 | -0,37% | 39.397.487,00 |
| 28.05.2021 | 29,71 | 29,71 | 29,37 | 29,43 | -0,94% | 40.929.988,00 |
| 27.05.2021 | 29,65 | 29,90 | 29,57 | 29,71 | 0,54% | 47.450.089,00 |
| 26.05.2021 | 29,50 | 29,64 | 29,38 | 29,55 | 0,10% | 33.055.738,00 |
| 25.05.2021 | 29,71 | 29,75 | 29,23 | 29,52 | -0,77% | 58.376.815,00 |
| 24.05.2021 | 30,05 | 30,16 | 29,73 | 29,75 | -0,87% | 47.598.374,00 |
| 21.05.2021 | 30,01 | 30,24 | 29,86 | 30,01 | 1,25% | 74.587.869,00 |
| 20.05.2021 | 29,01 | 29,70 | 28,91 | 29,64 | 2,35% | 81.940.197,00 |
| 19.05.2021 | 29,05 | 29,18 | 28,67 | 28,96 | -2,00% | 122.635.900,00 |
| 18.05.2021 | 29,88 | 30,00 | 28,89 | 29,55 | -5,80% | 246.038.443,00 |
| 17.05.2021 | 33,51 | 33,88 | 31,24 | 31,37 | -2,70% | 166.821.432,00 |
| 14.05.2021 | 32,33 | 32,55 | 32,22 | 32,24 | 0,09% | 21.002.886,00 |
| 13.05.2021 | 31,83 | 32,36 | 31,66 | 32,21 | 0,75% | 26.938.166,00 |
| 12.05.2021 | 32,15 | 32,30 | 31,93 | 31,97 | -0,90% | 31.195.082,00 |
| 11.05.2021 | 32,49 | 32,67 | 32,08 | 32,26 | -1,13% | 33.310.341,00 |
| 10.05.2021 | 32,33 | 32,90 | 32,26 | 32,63 | 1,46% | 40.888.065,00 |
| 07.05.2021 | 32,20 | 32,36 | 32,06 | 32,16 | -0,77% | 28.851.371,00 |
| 06.05.2021 | 32,04 | 32,42 | 31,71 | 32,41 | 1,19% | 28.947.646,00 |
| 05.05.2021 | 32,01 | 32,10 | 31,88 | 32,03 | 0,03% | 20.670.192,00 |
| 04.05.2021 | 31,60 | 32,08 | 31,55 | 32,02 | 1,65% | 50.990.987,00 |
| 03.05.2021 | 31,78 | 31,85 | 31,47 | 31,50 | 0,29% | 37.342.544,00 |
| 30.04.2021 | 31,36 | 31,43 | 31,05 | 31,41 | 0,22% | 31.150.416,00 |
| 29.04.2021 | 31,13 | 31,53 | 31,11 | 31,34 | 1,23% | 37.956.301,00 |
| 28.04.2021 | 30,97 | 31,15 | 30,90 | 30,96 | 0,62% | 27.910.295,00 |
| 27.04.2021 | 30,84 | 30,88 | 30,63 | 30,77 | -0,45% | 32.997.723,00 |
| 26.04.2021 | 31,38 | 31,38 | 30,89 | 30,91 | -1,56% | 44.985.554,00 |
| 23.04.2021 | 31,48 | 31,71 | 31,40 | 31,40 | 0,13% | 40.170.885,00 |
| 22.04.2021 | 31,30 | 31,89 | 31,15 | 31,36 | 4,15% | 107.737.499,00 |
| 21.04.2021 | 29,96 | 30,24 | 29,91 | 30,11 | 0,74% | 33.766.501,00 |
| 20.04.2021 | 29,97 | 30,02 | 29,85 | 29,89 | -0,33% | 26.968.443,00 |
| 19.04.2021 | 30,00 | 30,08 | 29,81 | 29,99 | 0,13% | 25.495.227,00 |
| 16.04.2021 | 29,91 | 30,03 | 29,84 | 29,95 | 0,67% | 29.091.700,00 |
| 15.04.2021 | 29,78 | 29,84 | 29,68 | 29,75 | 0,07% | 26.445.446,00 |
| 14.04.2021 | 29,60 | 29,80 | 29,30 | 29,73 | 0,34% | 31.177.890,00 |
| 13.04.2021 | 29,86 | 29,86 | 29,51 | 29,63 | -1,10% | 40.781.846,00 |
| 12.04.2021 | 30,01 | 30,16 | 29,90 | 29,96 | -0,27% | 24.638.778,00 |
| 09.04.2021 | 30,05 | 30,19 | 29,91 | 30,04 | 0,13% | 32.990.180,00 |
| 08.04.2021 | 30,30 | 30,34 | 29,93 | 30,00 | -3,01% | 48.518.059,00 |
| 07.04.2021 | 31,01 | 31,15 | 30,80 | 30,93 | -0,16% | 40.512.595,00 |
| 06.04.2021 | 30,71 | 30,98 | 30,69 | 30,98 | 0,88% | 33.515.107,00 |
| 05.04.2021 | 30,62 | 30,84 | 30,60 | 30,71 | 0,79% | 38.376.221,00 |
| 01.04.2021 | 30,24 | 30,48 | 30,03 | 30,47 | 0,66% | 32.476.988,00 |
| 31.03.2021 | 30,65 | 30,65 | 30,20 | 30,27 | -1,50% | 45.175.893,00 |
| 30.03.2021 | 30,61 | 30,74 | 30,40 | 30,73 | 0,56% | 34.903.813,00 |
| 29.03.2021 | 30,40 | 30,65 | 30,22 | 30,56 | 0,82% | 36.950.408,00 |
| 26.03.2021 | 30,28 | 30,60 | 30,08 | 30,31 | 0,76% | 62.974.497,00 |
| 25.03.2021 | 30,00 | 30,19 | 29,81 | 30,08 | 0,30% | 37.010.460,00 |
| 24.03.2021 | 29,98 | 30,29 | 29,97 | 29,99 | -0,03% | 33.537.445,00 |
| 23.03.2021 | 29,95 | 30,27 | 29,81 | 30,00 | 0,03% | 36.918.964,00 |
| 22.03.2021 | 29,78 | 30,01 | 29,58 | 29,99 | 0,77% | 31.364.041,00 |
| 19.03.2021 | 30,01 | 30,06 | 29,62 | 29,76 | -0,83% | 73.685.587,00 |
| 18.03.2021 | 30,07 | 30,50 | 29,99 | 30,01 | -0,46% | 31.298.169,00 |
| 17.03.2021 | 30,12 | 30,23 | 29,81 | 30,15 | 0,53% | 39.940.603,00 |
| 16.03.2021 | 29,75 | 30,04 | 29,69 | 29,99 | 0,20% | 37.999.810,00 |
| 15.03.2021 | 30,02 | 30,07 | 29,68 | 29,93 | 0,40% | 42.404.936,00 |
| 12.03.2021 | 29,90 | 30,87 | 29,72 | 29,81 | 0,91% | 70.111.224,00 |
| 11.03.2021 | 29,91 | 30,00 | 29,50 | 29,54 | -1,50% | 36.170.540,00 |
| 10.03.2021 | 29,94 | 30,16 | 29,57 | 29,99 | 1,18% | 43.467.121,00 |
| 09.03.2021 | 29,90 | 30,14 | 29,61 | 29,64 | -1,17% | 47.325.391,00 |
| 08.03.2021 | 29,54 | 30,39 | 29,42 | 29,99 | 1,25% | 55.805.738,00 |
| 05.03.2021 | 29,01 | 29,74 | 28,98 | 29,62 | 2,42% | 58.179.655,00 |
| 04.03.2021 | 28,77 | 29,32 | 28,65 | 28,92 | 0,70% | 60.450.077,00 |
| 03.03.2021 | 28,18 | 28,93 | 28,18 | 28,72 | 1,77% | 56.912.474,00 |