Börse:
29,808$
0,37%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
29,801$
Ask:
29,816$
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2021 | 28,08 | 28,46 | 28,08 | 28,22 | 0,46% | 35.646.370,00 |
| 01.03.2021 | 28,16 | 28,45 | 28,02 | 28,09 | 0,72% | 43.964.839,00 |
| 26.02.2021 | 28,68 | 28,79 | 27,89 | 27,89 | -2,58% | 76.140.000,00 |
| 25.02.2021 | 29,16 | 29,26 | 28,59 | 28,63 | -2,55% | 58.536.245,00 |
| 24.02.2021 | 29,30 | 29,59 | 29,20 | 29,38 | 0,69% | 34.631.901,00 |
| 23.02.2021 | 29,65 | 29,81 | 29,11 | 29,18 | -0,48% | 46.960.190,00 |
| 22.02.2021 | 28,99 | 29,57 | 28,98 | 29,32 | 1,10% | 34.873.918,00 |
| 19.02.2021 | 29,29 | 29,33 | 28,98 | 29,00 | -0,79% | 29.702.976,00 |
| 18.02.2021 | 29,55 | 29,59 | 29,21 | 29,23 | -1,15% | 27.002.688,00 |
| 17.02.2021 | 28,82 | 29,74 | 28,80 | 29,57 | 2,07% | 51.286.936,00 |
| 16.02.2021 | 28,80 | 29,18 | 28,73 | 28,97 | 0,59% | 38.700.704,00 |
| 12.02.2021 | 28,60 | 28,84 | 28,59 | 28,80 | 0,38% | 28.712.931,00 |
| 11.02.2021 | 28,51 | 28,70 | 28,46 | 28,69 | 0,49% | 33.741.085,00 |
| 10.02.2021 | 28,64 | 28,66 | 28,48 | 28,55 | -0,24% | 42.270.057,00 |
| 09.02.2021 | 28,66 | 28,78 | 28,56 | 28,62 | -0,52% | 32.788.000,00 |
| 08.02.2021 | 28,97 | 28,99 | 28,62 | 28,77 | -0,55% | 32.069.007,00 |
| 05.02.2021 | 28,98 | 29,07 | 28,86 | 28,93 | 0,14% | 23.707.736,00 |
| 04.02.2021 | 28,52 | 28,89 | 28,47 | 28,89 | 1,33% | 31.473.453,00 |
| 03.02.2021 | 28,51 | 28,70 | 28,45 | 28,51 | -0,11% | 40.384.252,00 |
| 02.02.2021 | 28,78 | 28,82 | 28,38 | 28,54 | -0,38% | 42.804.417,00 |
| 01.02.2021 | 28,94 | 28,98 | 28,33 | 28,65 | 0,07% | 42.881.245,00 |
| 29.01.2021 | 28,78 | 29,04 | 28,57 | 28,63 | -0,59% | 49.901.371,00 |
| 28.01.2021 | 29,03 | 29,72 | 28,78 | 28,80 | -1,17% | 52.642.495,00 |
| 27.01.2021 | 29,04 | 30,20 | 28,96 | 29,14 | -2,05% | 73.550.651,00 |
| 26.01.2021 | 29,10 | 29,84 | 29,07 | 29,75 | 2,20% | 50.518.939,00 |
| 25.01.2021 | 28,76 | 29,18 | 28,49 | 29,11 | 0,62% | 51.913.343,00 |
| 22.01.2021 | 28,81 | 29,05 | 28,57 | 28,93 | 0,35% | 34.724.599,00 |
| 21.01.2021 | 28,91 | 29,08 | 28,77 | 28,83 | -0,45% | 28.045.402,00 |
| 20.01.2021 | 29,00 | 29,01 | 28,74 | 28,96 | 0,03% | 32.542.486,00 |
| 19.01.2021 | 29,28 | 29,38 | 28,90 | 28,95 | -0,75% | 40.763.961,00 |
| 15.01.2021 | 28,95 | 29,29 | 28,82 | 29,17 | -0,41% | 40.653.079,00 |
| 14.01.2021 | 28,65 | 29,77 | 28,53 | 29,29 | 2,38% | 63.858.747,00 |
| 13.01.2021 | 28,79 | 28,80 | 28,47 | 28,61 | -0,49% | 38.809.033,00 |
| 12.01.2021 | 28,87 | 28,87 | 28,51 | 28,75 | -0,42% | 43.440.478,00 |
| 11.01.2021 | 28,74 | 29,02 | 28,68 | 28,87 | -0,52% | 30.857.037,00 |
| 08.01.2021 | 29,14 | 29,21 | 28,75 | 29,02 | -2,98% | 54.736.872,00 |
| 07.01.2021 | 30,02 | 30,09 | 29,68 | 29,91 | 0,27% | 53.825.775,00 |
| 06.01.2021 | 29,41 | 30,00 | 29,37 | 29,83 | 1,95% | 55.480.035,00 |
| 05.01.2021 | 29,50 | 29,75 | 29,19 | 29,26 | -0,61% | 62.729.974,00 |
| 04.01.2021 | 29,39 | 29,49 | 29,02 | 29,44 | 2,36% | 65.484.028,00 |
| 31.12.2020 | 28,45 | 28,80 | 28,39 | 28,76 | 0,95% | 38.622.254,00 |
| 30.12.2020 | 28,54 | 28,68 | 28,43 | 28,49 | -0,18% | 34.347.761,00 |
| 29.12.2020 | 28,69 | 28,88 | 28,51 | 28,54 | -0,04% | 36.617.545,00 |
| 28.12.2020 | 28,93 | 28,96 | 28,50 | 28,55 | -0,49% | 41.619.463,00 |
| 24.12.2020 | 28,73 | 28,76 | 28,50 | 28,69 | -0,21% | 19.153.092,00 |
| 23.12.2020 | 28,50 | 28,93 | 28,50 | 28,75 | 1,23% | 39.301.101,00 |
| 22.12.2020 | 29,00 | 29,01 | 28,32 | 28,40 | -2,10% | 63.984.560,00 |
| 21.12.2020 | 28,98 | 29,21 | 28,75 | 29,01 | -1,33% | 47.824.714,00 |
| 18.12.2020 | 29,52 | 29,68 | 29,26 | 29,40 | -0,74% | 74.417.091,00 |
| 17.12.2020 | 30,04 | 30,12 | 29,54 | 29,62 | -2,21% | 61.678.987,00 |
| 16.12.2020 | 30,53 | 30,59 | 30,24 | 30,29 | -0,95% | 34.687.525,00 |
| 15.12.2020 | 30,64 | 30,70 | 30,28 | 30,58 | 0,10% | 33.433.895,00 |
| 14.12.2020 | 31,23 | 31,27 | 30,40 | 30,55 | -1,48% | 42.637.295,00 |
| 11.12.2020 | 30,43 | 31,09 | 30,39 | 31,01 | 1,04% | 31.502.190,00 |
| 10.12.2020 | 31,07 | 31,11 | 30,48 | 30,69 | -2,45% | 47.031.929,00 |
| 09.12.2020 | 31,00 | 31,89 | 30,97 | 31,46 | 2,11% | 70.685.357,00 |
| 08.12.2020 | 29,49 | 30,93 | 29,46 | 30,81 | 3,95% | 73.608.037,00 |
| 07.12.2020 | 29,78 | 29,78 | 29,52 | 29,64 | 0,34% | 34.632.649,00 |
| 04.12.2020 | 29,37 | 29,76 | 29,31 | 29,54 | 1,06% | 37.725.523,00 |
| 03.12.2020 | 29,03 | 29,24 | 28,90 | 29,23 | 0,48% | 34.957.864,00 |
| 02.12.2020 | 28,82 | 29,20 | 28,79 | 29,09 | 0,76% | 29.487.247,00 |
| 01.12.2020 | 28,82 | 29,14 | 28,75 | 28,87 | 0,42% | 42.064.174,00 |
| 30.11.2020 | 28,87 | 29,02 | 28,70 | 28,75 | -0,96% | 43.340.500,00 |
| 27.11.2020 | 29,07 | 29,19 | 28,88 | 29,03 | 0,14% | 15.649.805,00 |
| 25.11.2020 | 29,28 | 29,29 | 28,90 | 28,99 | -0,82% | 24.489.231,00 |
| 24.11.2020 | 28,93 | 29,44 | 28,91 | 29,23 | 2,13% | 44.008.027,00 |
| 23.11.2020 | 28,39 | 28,70 | 28,35 | 28,62 | 1,06% | 27.818.839,00 |
| 20.11.2020 | 28,22 | 28,42 | 28,16 | 28,32 | 0,14% | 28.220.045,00 |
| 19.11.2020 | 28,51 | 28,51 | 28,11 | 28,28 | -1,19% | 41.380.974,00 |
| 18.11.2020 | 29,05 | 29,17 | 28,61 | 28,62 | -1,41% | 29.558.856,00 |