Börse:
29,330$
0,55%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
29,247$
Ask:
29,412$
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 28,95 | 29,29 | 28,82 | 29,17 | -0,41% | 40.261.061,00 |
| 14.01.2021 | 28,65 | 29,77 | 28,53 | 29,29 | 2,38% | 63.650.123,00 |
| 13.01.2021 | 28,79 | 28,80 | 28,47 | 28,61 | -0,49% | 37.894.371,00 |
| 12.01.2021 | 28,87 | 28,87 | 28,51 | 28,75 | -0,44% | 43.292.645,00 |
| 11.01.2021 | 28,74 | 28,99 | 28,70 | 28,88 | -0,49% | - |
| 08.01.2021 | 29,14 | 29,21 | 28,75 | 29,02 | -2,98% | 54.570.654,00 |
| 07.01.2021 | 30,02 | 30,09 | 29,68 | 29,91 | 0,27% | 52.889.400,00 |
| 06.01.2021 | 29,41 | 30,00 | 29,37 | 29,83 | 1,95% | 54.467.984,00 |
| 05.01.2021 | 29,50 | 29,75 | 29,19 | 29,26 | -0,67% | 60.569.414,00 |
| 04.01.2021 | 29,40 | 29,46 | 29,04 | 29,46 | 2,42% | - |
| 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% | 33.823.288,00 |
| 29.12.2020 | 28,69 | 28,88 | 28,51 | 28,54 | -0,04% | 36.338.596,00 |
| 28.12.2020 | 28,93 | 28,96 | 28,50 | 28,55 | -0,49% | 41.363.277,00 |
| 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% | 38.823.926,00 |
| 22.12.2020 | 29,00 | 29,01 | 28,32 | 28,40 | -2,06% | 63.098.266,00 |
| 21.12.2020 | 28,99 | 29,20 | 28,77 | 29,00 | -1,37% | - |
| 18.12.2020 | 29,52 | 29,68 | 29,26 | 29,40 | -0,74% | 71.874.932,00 |
| 17.12.2020 | 30,04 | 30,12 | 29,54 | 29,62 | -2,21% | 61.303.792,00 |
| 16.12.2020 | 30,53 | 30,59 | 30,24 | 30,29 | -0,95% | 32.303.830,00 |
| 15.12.2020 | 30,64 | 30,70 | 30,28 | 30,58 | 0,10% | 32.043.270,00 |
| 14.12.2020 | 31,23 | 31,27 | 30,40 | 30,55 | -1,48% | 41.281.963,00 |
| 11.12.2020 | 30,43 | 31,09 | 30,39 | 31,01 | 1,04% | 30.917.588,00 |
| 10.12.2020 | 31,07 | 31,11 | 30,48 | 30,69 | -2,45% | 45.974.427,00 |
| 09.12.2020 | 31,00 | 31,89 | 30,97 | 31,46 | 2,11% | 70.292.701,00 |
| 08.12.2020 | 29,49 | 30,93 | 29,46 | 30,81 | 3,95% | 73.320.140,00 |
| 07.12.2020 | 29,78 | 29,78 | 29,52 | 29,64 | 0,34% | 34.276.949,00 |
| 04.12.2020 | 29,37 | 29,76 | 29,31 | 29,54 | 1,06% | 37.245.446,00 |
| 03.12.2020 | 29,03 | 29,24 | 28,90 | 29,23 | 0,48% | 34.791.390,00 |
| 02.12.2020 | 28,82 | 29,20 | 28,79 | 29,09 | 0,75% | 29.314.936,00 |
| 01.12.2020 | 28,81 | 29,13 | 28,75 | 28,87 | 0,43% | - |
| 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 |
| 17.11.2020 | 28,78 | 29,13 | 28,68 | 29,03 | 0,21% | 28.575.410,00 |
| 16.11.2020 | 29,11 | 29,23 | 28,90 | 28,97 | 0,21% | 49.948.993,00 |
| 13.11.2020 | 28,57 | 28,99 | 28,47 | 28,91 | 1,65% | 27.490.069,00 |
| 12.11.2020 | 28,50 | 28,58 | 28,19 | 28,44 | -1,01% | 30.495.607,00 |
| 11.11.2020 | 28,97 | 29,00 | 28,43 | 28,73 | -0,42% | 39.718.751,00 |
| 10.11.2020 | 28,55 | 28,97 | 28,49 | 28,85 | 1,94% | 44.191.969,00 |
| 09.11.2020 | 28,24 | 28,79 | 28,15 | 28,30 | 3,13% | 70.673.973,00 |
| 06.11.2020 | 27,49 | 27,71 | 27,38 | 27,44 | -0,25% | 26.235.293,00 |
| 05.11.2020 | 27,19 | 27,85 | 27,18 | 27,51 | 1,74% | 35.119.352,00 |
| 04.11.2020 | 27,21 | 27,45 | 26,86 | 27,04 | -1,53% | 45.482.693,00 |
| 03.11.2020 | 27,51 | 27,80 | 27,40 | 27,46 | 0,44% | 33.284.852,00 |
| 02.11.2020 | 27,40 | 27,60 | 27,01 | 27,34 | 1,18% | 48.052.113,00 |
| 30.10.2020 | 26,74 | 27,04 | 26,69 | 27,02 | 0,97% | 48.443.044,00 |
| 29.10.2020 | 26,50 | 27,05 | 26,35 | 26,76 | 0,98% | 44.176.199,00 |
| 28.10.2020 | 26,70 | 26,88 | 26,45 | 26,50 | -1,56% | 48.948.835,00 |
| 27.10.2020 | 27,24 | 27,27 | 26,90 | 26,92 | -1,68% | 35.166.960,00 |
| 26.10.2020 | 27,63 | 27,65 | 27,09 | 27,38 | -1,58% | 41.524.470,00 |
| 23.10.2020 | 28,35 | 28,41 | 27,75 | 27,82 | -1,63% | 42.630.544,00 |
| 22.10.2020 | 27,83 | 28,50 | 27,70 | 28,28 | 5,84% | 89.507.895,00 |
| 21.10.2020 | 26,77 | 26,92 | 26,54 | 26,72 | -0,15% | 47.749.159,00 |
| 20.10.2020 | 26,99 | 27,12 | 26,66 | 26,76 | -0,45% | 41.589.793,00 |
| 19.10.2020 | 27,44 | 27,47 | 26,82 | 26,88 | -1,65% | 52.128.035,00 |
| 16.10.2020 | 27,48 | 27,57 | 27,32 | 27,33 | -0,44% | 29.326.146,00 |
| 15.10.2020 | 27,31 | 27,45 | 27,11 | 27,45 | -0,15% | 32.086.954,00 |
| 14.10.2020 | 27,71 | 27,95 | 27,48 | 27,49 | -0,94% | 48.462.436,00 |
| 13.10.2020 | 28,01 | 28,13 | 27,68 | 27,75 | -1,35% | 54.011.942,00 |
| 12.10.2020 | 28,30 | 28,30 | 28,01 | 28,13 | -0,67% | 51.208.925,00 |
| 09.10.2020 | 28,63 | 28,69 | 28,23 | 28,32 | -1,01% | 32.697.673,00 |
| 08.10.2020 | 28,32 | 28,63 | 28,24 | 28,61 | -0,66% | 32.108.638,00 |
| 07.10.2020 | 28,92 | 28,98 | 28,69 | 28,80 | 0,31% | 41.425.537,00 |
| 06.10.2020 | 28,75 | 29,16 | 28,66 | 28,71 | 0,14% | 39.162.573,00 |
| 05.10.2020 | 28,49 | 28,75 | 28,36 | 28,67 | -0,03% | 33.463.571,00 |
| 02.10.2020 | 28,27 | 28,89 | 28,21 | 28,68 | 0,67% | 28.698.107,00 |
| 01.10.2020 | 28,52 | 28,64 | 28,34 | 28,49 | -0,07% | 28.640.457,00 |
| 30.09.2020 | 28,38 | 28,67 | 28,29 | 28,51 | 0,74% | 39.088.210,00 |
| 29.09.2020 | 28,36 | 28,41 | 28,13 | 28,30 | -0,28% | 25.472.226,00 |
| 28.09.2020 | 28,32 | 28,65 | 28,24 | 28,38 | 1,21% | 30.525.147,00 |
| 25.09.2020 | 27,91 | 28,11 | 27,75 | 28,04 | 0,00% | 35.928.816,00 |
| 24.09.2020 | 27,87 | 28,26 | 27,75 | 28,04 | 0,61% | 33.052.111,00 |
| 23.09.2020 | 28,55 | 28,69 | 27,84 | 27,87 | -2,24% | 43.786.781,00 |
| 22.09.2020 | 28,53 | 28,93 | 28,42 | 28,51 | -0,42% | 28.148.374,00 |
| 21.09.2020 | 28,80 | 28,82 | 28,26 | 28,63 | -1,04% | 45.473.995,00 |
| 18.09.2020 | 29,04 | 29,22 | 28,91 | 28,93 | -0,48% | 45.861.784,00 |
| 17.09.2020 | 29,15 | 29,24 | 28,95 | 29,07 | -0,58% | 31.650.021,00 |
| 16.09.2020 | 29,13 | 29,54 | 29,12 | 29,24 | 0,41% | 30.879.180,00 |
| 15.09.2020 | 29,19 | 29,34 | 29,06 | 29,12 | -0,07% | 25.911.737,00 |
| 14.09.2020 | 29,10 | 29,30 | 29,00 | 29,14 | 0,48% | 28.722.807,00 |
| 11.09.2020 | 28,96 | 29,13 | 28,80 | 29,00 | 0,31% | 28.696.658,00 |
| 10.09.2020 | 29,38 | 29,38 | 28,90 | 28,91 | -1,57% | 47.236.304,00 |
| 09.09.2020 | 29,63 | 29,70 | 29,37 | 29,37 | -0,47% | 29.450.164,00 |
| 08.09.2020 | 29,50 | 29,60 | 29,02 | 29,51 | 0,31% | 45.815.914,00 |
| 04.09.2020 | 29,63 | 29,87 | 29,26 | 29,42 | -0,57% | 44.835.228,00 |
| 03.09.2020 | 29,78 | 30,18 | 29,42 | 29,59 | -0,37% | 44.005.530,00 |
| 02.09.2020 | 29,37 | 29,84 | 29,32 | 29,70 | 0,78% | 34.943.377,00 |
| 01.09.2020 | 29,74 | 29,75 | 29,32 | 29,47 | -1,14% | 46.349.603,00 |
| 31.08.2020 | 30,15 | 30,16 | 29,80 | 29,81 | -0,77% | 41.164.016,00 |
| 28.08.2020 | 29,94 | 30,08 | 29,81 | 30,04 | 0,47% | 25.096.231,00 |
| 27.08.2020 | 30,01 | 30,17 | 29,82 | 29,90 | -0,30% | 29.522.739,00 |
| 26.08.2020 | 29,83 | 30,12 | 29,70 | 29,99 | 0,30% | 27.341.740,00 |
| 25.08.2020 | 30,09 | 30,14 | 29,83 | 29,90 | -0,43% | 20.882.974,00 |