Börse:
37,126$
-2,30%
Echtzeit-Aktienkurs AT&T
Bid:
37,003$
Ask:
37,249$
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2019 | 37,01 | 37,59 | 36,41 | 37,17 | -2,18% | - |
| 19.11.2019 | 38,92 | 38,97 | 37,37 | 38,00 | -4,11% | 63.386.328,00 |
| 18.11.2019 | 39,30 | 39,70 | 39,21 | 39,63 | 0,33% | 24.364.619,00 |
| 15.11.2019 | 39,13 | 39,51 | 39,06 | 39,50 | 1,41% | 29.781.863,00 |
| 14.11.2019 | 38,97 | 39,08 | 38,69 | 38,95 | -0,54% | 25.529.583,00 |
| 13.11.2019 | 39,19 | 39,31 | 39,05 | 39,16 | -0,03% | 16.152.043,00 |
| 12.11.2019 | 39,35 | 39,48 | 39,07 | 39,17 | -0,51% | 16.500.386,00 |
| 11.11.2019 | 39,26 | 39,38 | 39,20 | 39,37 | -0,03% | 13.518.069,00 |
| 08.11.2019 | 39,34 | 39,43 | 39,09 | 39,38 | -0,10% | 18.510.405,00 |
| 07.11.2019 | 39,29 | 39,58 | 39,25 | 39,42 | 0,43% | 25.425.341,00 |
| 06.11.2019 | 39,25 | 39,28 | 38,99 | 39,25 | 0,20% | 21.630.066,00 |
| 05.11.2019 | 38,81 | 39,31 | 38,79 | 39,17 | 0,72% | 29.593.815,00 |
| 04.11.2019 | 39,10 | 39,50 | 38,86 | 38,89 | -0,15% | 35.393.707,00 |
| 01.11.2019 | 38,95 | 39,02 | 38,74 | 38,95 | 1,20% | 33.998.870,00 |
| 31.10.2019 | 38,21 | 38,49 | 37,88 | 38,49 | 0,76% | 39.351.571,00 |
| 30.10.2019 | 38,39 | 38,87 | 38,11 | 38,20 | 0,37% | 33.875.595,00 |
| 29.10.2019 | 38,49 | 38,49 | 37,98 | 38,06 | -1,12% | 26.338.838,00 |
| 28.10.2019 | 38,30 | 38,86 | 37,97 | 38,49 | 4,28% | 61.964.147,00 |
| 25.10.2019 | 36,94 | 37,17 | 36,72 | 36,91 | 0,24% | 33.158.217,00 |
| 24.10.2019 | 37,69 | 37,77 | 36,54 | 36,82 | -2,44% | 40.043.186,00 |
| 23.10.2019 | 38,01 | 38,14 | 37,63 | 37,74 | -1,13% | 24.134.786,00 |
| 22.10.2019 | 37,82 | 38,36 | 37,60 | 38,17 | -0,16% | 20.118.584,00 |
| 21.10.2019 | 38,42 | 38,62 | 38,19 | 38,23 | -0,62% | 26.574.210,00 |
| 18.10.2019 | 37,81 | 38,53 | 37,79 | 38,47 | 1,75% | 37.414.170,00 |
| 17.10.2019 | 37,86 | 37,86 | 37,61 | 37,81 | 0,05% | 18.372.522,00 |
| 16.10.2019 | 37,82 | 38,00 | 37,70 | 37,79 | -0,29% | 21.541.729,00 |
| 15.10.2019 | 37,45 | 38,07 | 37,42 | 37,90 | 1,15% | 22.472.569,00 |
| 14.10.2019 | 37,58 | 37,69 | 37,31 | 37,47 | -0,29% | 20.775.509,00 |
| 11.10.2019 | 37,59 | 37,80 | 37,47 | 37,58 | 0,43% | 27.620.940,00 |
| 10.10.2019 | 37,00 | 37,55 | 36,97 | 37,42 | 1,00% | 23.200.647,00 |
| 09.10.2019 | 37,21 | 37,22 | 36,89 | 37,05 | -1,15% | 24.549.091,00 |
| 08.10.2019 | 37,68 | 37,71 | 37,38 | 37,48 | -0,48% | 28.007.882,00 |
| 07.10.2019 | 37,58 | 37,87 | 37,52 | 37,66 | 0,40% | 21.009.322,00 |
| 04.10.2019 | 37,22 | 37,52 | 37,13 | 37,51 | 0,86% | 21.742.141,00 |
| 03.10.2019 | 37,00 | 37,20 | 36,66 | 37,19 | 0,30% | 20.306.978,00 |
| 02.10.2019 | 37,35 | 37,35 | 36,92 | 37,08 | -0,88% | 26.254.722,00 |
| 01.10.2019 | 37,95 | 37,96 | 37,37 | 37,41 | -1,14% | 23.030.345,00 |
| 30.09.2019 | 37,59 | 37,93 | 37,53 | 37,84 | 1,10% | 28.334.638,00 |
| 27.09.2019 | 37,61 | 37,73 | 37,18 | 37,43 | 0,13% | 23.998.460,00 |
| 26.09.2019 | 37,40 | 37,46 | 37,18 | 37,38 | 0,00% | 19.249.981,00 |
| 25.09.2019 | 37,33 | 37,56 | 37,24 | 37,38 | 0,00% | 22.245.432,00 |
| 24.09.2019 | 37,79 | 37,85 | 37,34 | 37,38 | -0,59% | 27.675.490,00 |
| 23.09.2019 | 37,62 | 37,85 | 37,48 | 37,60 | -0,82% | 21.587.881,00 |
| 20.09.2019 | 37,30 | 38,01 | 37,18 | 37,91 | 2,05% | 75.732.159,00 |
| 19.09.2019 | 37,03 | 37,22 | 36,80 | 37,15 | 1,06% | 27.000.072,00 |
| 18.09.2019 | 36,76 | 36,98 | 36,49 | 36,76 | -1,08% | 37.381.146,00 |
| 17.09.2019 | 37,04 | 37,25 | 36,79 | 37,16 | -0,40% | 32.269.527,00 |
| 16.09.2019 | 37,70 | 37,83 | 37,11 | 37,31 | -1,58% | 37.990.532,00 |
| 13.09.2019 | 38,01 | 38,35 | 37,74 | 37,91 | -1,22% | 38.904.386,00 |
| 12.09.2019 | 38,37 | 38,48 | 37,73 | 38,38 | -0,93% | 42.667.020,00 |
| 11.09.2019 | 37,93 | 38,75 | 37,71 | 38,74 | 3,09% | 55.071.433,00 |
| 10.09.2019 | 37,21 | 37,72 | 36,97 | 37,58 | 2,15% | 48.019.601,00 |
| 09.09.2019 | 37,82 | 38,14 | 36,71 | 36,79 | 1,49% | 117.865.963,00 |
| 06.09.2019 | 35,95 | 36,37 | 35,91 | 36,25 | 1,00% | 29.266.063,00 |
| 05.09.2019 | 35,90 | 35,98 | 35,75 | 35,89 | 0,48% | 21.750.094,00 |
| 04.09.2019 | 35,53 | 35,82 | 35,44 | 35,72 | 0,96% | 20.751.045,00 |
| 03.09.2019 | 35,08 | 35,39 | 34,92 | 35,38 | 0,34% | 20.542.298,00 |
| 30.08.2019 | 35,18 | 35,35 | 35,07 | 35,26 | 0,31% | 21.610.193,00 |
| 29.08.2019 | 35,11 | 35,33 | 35,05 | 35,15 | 0,54% | 23.298.615,00 |
| 28.08.2019 | 34,67 | 34,98 | 34,54 | 34,96 | 0,69% | 24.369.041,00 |
| 27.08.2019 | 35,01 | 35,04 | 34,63 | 34,72 | -0,60% | 32.086.664,00 |
| 26.08.2019 | 34,97 | 35,14 | 34,71 | 34,93 | 0,32% | 23.199.367,00 |
| 23.08.2019 | 35,30 | 35,44 | 34,64 | 34,82 | -1,61% | 33.864.032,00 |
| 22.08.2019 | 35,24 | 35,50 | 35,08 | 35,39 | 0,65% | 21.461.215,00 |
| 21.08.2019 | 35,19 | 35,25 | 34,97 | 35,16 | 0,51% | 21.916.204,00 |
| 20.08.2019 | 35,29 | 35,30 | 34,90 | 34,98 | -1,13% | 21.805.804,00 |
| 19.08.2019 | 35,01 | 35,44 | 34,99 | 35,38 | 1,17% | 26.135.677,00 |
| 16.08.2019 | 34,48 | 35,00 | 34,41 | 34,97 | 1,83% | 31.102.985,00 |
| 15.08.2019 | 34,24 | 34,46 | 33,96 | 34,34 | 0,73% | 24.367.612,00 |
| 14.08.2019 | 34,60 | 34,63 | 34,02 | 34,09 | -2,21% | 34.615.314,00 |
| 13.08.2019 | 34,37 | 34,96 | 34,37 | 34,86 | 1,10% | 31.598.979,00 |
| 12.08.2019 | 34,47 | 34,58 | 34,27 | 34,48 | -0,17% | 23.659.186,00 |
| 09.08.2019 | 34,43 | 34,59 | 34,15 | 34,54 | 0,00% | 22.866.772,00 |
| 08.08.2019 | 34,25 | 34,54 | 34,07 | 34,54 | 1,41% | 28.498.500,00 |
| 07.08.2019 | 33,60 | 34,16 | 33,36 | 34,06 | 0,29% | 37.948.549,00 |
| 06.08.2019 | 33,51 | 33,97 | 33,29 | 33,96 | 1,40% | 31.658.718,00 |
| 05.08.2019 | 33,70 | 33,94 | 33,19 | 33,49 | -1,99% | 37.067.635,00 |
| 02.08.2019 | 33,80 | 34,34 | 33,54 | 34,17 | 0,15% | 36.476.292,00 |
| 01.08.2019 | 34,48 | 34,60 | 34,02 | 34,12 | 0,21% | 41.058.878,00 |
| 31.07.2019 | 34,05 | 34,48 | 33,89 | 34,05 | -0,38% | 40.633.777,00 |
| 30.07.2019 | 34,44 | 34,64 | 34,08 | 34,18 | -0,47% | 33.926.816,00 |
| 29.07.2019 | 34,07 | 34,45 | 33,94 | 34,34 | 0,56% | 30.939.050,00 |
| 26.07.2019 | 33,74 | 34,23 | 33,59 | 34,15 | 1,01% | 34.149.302,00 |
| 25.07.2019 | 33,58 | 33,99 | 33,45 | 33,81 | 1,71% | 39.019.229,00 |
| 24.07.2019 | 32,18 | 33,39 | 32,18 | 33,24 | 3,58% | 48.284.728,00 |
| 23.07.2019 | 32,15 | 32,16 | 31,52 | 32,09 | -0,12% | 45.574.407,00 |
| 22.07.2019 | 32,75 | 32,75 | 32,07 | 32,13 | -2,01% | 35.521.084,00 |
| 19.07.2019 | 33,23 | 33,27 | 32,77 | 32,79 | -0,91% | 32.156.755,00 |
| 18.07.2019 | 33,19 | 33,20 | 32,84 | 33,09 | -0,51% | 32.128.778,00 |
| 17.07.2019 | 33,56 | 33,58 | 33,25 | 33,26 | -0,95% | 18.798.178,00 |
| 16.07.2019 | 33,68 | 33,72 | 33,51 | 33,58 | -0,39% | 17.869.349,00 |
| 15.07.2019 | 33,66 | 33,74 | 33,57 | 33,71 | 0,18% | 20.255.058,00 |
| 12.07.2019 | 33,53 | 33,66 | 33,39 | 33,65 | 0,57% | 23.251.722,00 |
| 11.07.2019 | 33,99 | 34,02 | 33,26 | 33,46 | -0,89% | 28.863.919,00 |
| 10.07.2019 | 33,74 | 33,84 | 33,62 | 33,76 | 0,66% | 25.352.105,00 |
| 09.07.2019 | 33,59 | 33,66 | 33,40 | 33,54 | -2,07% | 30.976.979,00 |
| 08.07.2019 | 34,13 | 34,36 | 34,07 | 34,25 | -0,15% | 31.848.245,00 |
| 05.07.2019 | 33,98 | 34,37 | 33,94 | 34,30 | 0,94% | 24.506.957,00 |
| 03.07.2019 | 33,96 | 34,04 | 33,87 | 33,98 | 0,41% | 20.136.493,00 |
| 02.07.2019 | 33,47 | 33,87 | 33,37 | 33,84 | 1,23% | 26.635.036,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen