Börse:
28,774$
-0,88%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
28,743$
Ask:
28,806$
Aktienkurse zur AT & T Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 28,91 | 29,01 | 28,78 | 28,78 | -0,87% | - |
| 27.11.2020 | 29,07 | 29,19 | 28,88 | 29,03 | 0,14% | 15.618.299,00 |
| 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 | 2,19% | 43.172.847,00 |
| 23.11.2020 | 28,38 | 28,69 | 28,37 | 28,60 | 1,00% | - |
| 20.11.2020 | 28,22 | 28,42 | 28,16 | 28,32 | 0,14% | 27.658.437,00 |
| 19.11.2020 | 28,51 | 28,51 | 28,11 | 28,28 | -1,19% | 41.119.919,00 |
| 18.11.2020 | 29,05 | 29,17 | 28,61 | 28,62 | -1,42% | 28.961.814,00 |
| 17.11.2020 | 28,74 | 29,12 | 28,69 | 29,03 | 0,21% | - |
| 16.11.2020 | 29,11 | 29,23 | 28,90 | 28,97 | 0,21% | 49.802.408,00 |
| 13.11.2020 | 28,57 | 28,99 | 28,47 | 28,91 | 1,65% | 27.317.269,00 |
| 12.11.2020 | 28,50 | 28,58 | 28,19 | 28,44 | -1,01% | 30.297.843,00 |
| 11.11.2020 | 28,97 | 29,00 | 28,43 | 28,73 | -0,42% | 39.579.308,00 |
| 10.11.2020 | 28,55 | 28,97 | 28,49 | 28,85 | 1,98% | 44.084.472,00 |
| 09.11.2020 | 28,19 | 28,78 | 28,19 | 28,29 | 3,09% | - |
| 06.11.2020 | 27,49 | 27,71 | 27,38 | 27,44 | -0,25% | 26.109.783,00 |
| 05.11.2020 | 27,19 | 27,85 | 27,18 | 27,51 | 1,89% | 34.975.162,00 |
| 04.11.2020 | 27,30 | 27,41 | 26,89 | 27,00 | -1,68% | - |
| 03.11.2020 | 27,51 | 27,80 | 27,40 | 27,46 | 0,44% | 32.937.568,00 |
| 02.11.2020 | 27,40 | 27,60 | 26,96 | 27,34 | 1,18% | 47.880.382,00 |
| 30.10.2020 | 26,74 | 27,04 | 26,69 | 27,02 | 0,97% | 48.129.673,00 |
| 29.10.2020 | 26,50 | 27,05 | 26,35 | 26,76 | 0,98% | 43.990.245,00 |
| 28.10.2020 | 26,70 | 26,88 | 26,45 | 26,50 | -1,56% | 48.539.488,00 |
| 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% | 29.194.886,00 |
| 15.10.2020 | 27,31 | 27,45 | 27,11 | 27,45 | -0,15% | 31.951.124,00 |
| 14.10.2020 | 27,71 | 27,95 | 27,48 | 27,49 | -0,94% | 48.213.744,00 |
| 13.10.2020 | 28,01 | 28,13 | 27,68 | 27,75 | -1,35% | 53.385.700,00 |
| 12.10.2020 | 28,30 | 28,30 | 28,01 | 28,13 | -0,67% | 51.143.915,00 |
| 09.10.2020 | 28,63 | 28,69 | 28,23 | 28,32 | -1,01% | 32.609.869,00 |
| 08.10.2020 | 28,32 | 28,63 | 28,24 | 28,61 | -0,66% | 31.877.807,00 |
| 07.10.2020 | 28,92 | 28,98 | 28,69 | 28,80 | 0,31% | 40.116.262,00 |
| 06.10.2020 | 28,75 | 29,16 | 28,66 | 28,71 | 0,14% | 38.121.882,00 |
| 05.10.2020 | 28,49 | 28,75 | 28,36 | 28,67 | -0,03% | 33.272.335,00 |
| 02.10.2020 | 28,27 | 28,89 | 28,21 | 28,68 | 0,67% | 28.623.136,00 |
| 01.10.2020 | 28,52 | 28,64 | 28,34 | 28,49 | -0,07% | 28.545.906,00 |
| 30.09.2020 | 28,38 | 28,67 | 28,29 | 28,51 | 0,74% | 38.927.199,00 |
| 29.09.2020 | 28,36 | 28,41 | 28,13 | 28,30 | -0,28% | 24.394.226,00 |
| 28.09.2020 | 28,32 | 28,65 | 28,24 | 28,38 | 1,21% | 30.424.651,00 |
| 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% | 32.966.952,00 |
| 23.09.2020 | 28,55 | 28,69 | 27,84 | 27,87 | -2,24% | 43.303.630,00 |
| 22.09.2020 | 28,53 | 28,93 | 28,42 | 28,51 | -0,42% | 27.726.559,00 |
| 21.09.2020 | 28,80 | 28,82 | 28,26 | 28,63 | -1,04% | 45.349.156,00 |
| 18.09.2020 | 29,04 | 29,22 | 28,91 | 28,93 | -0,43% | 45.482.496,00 |
| 17.09.2020 | 29,17 | 29,23 | 28,96 | 29,06 | -0,72% | - |
| 16.09.2020 | 29,14 | 29,52 | 29,13 | 29,27 | 0,50% | - |
| 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 |
| 24.08.2020 | 29,71 | 30,05 | 29,66 | 30,03 | 1,15% | 26.262.667,00 |
| 21.08.2020 | 29,73 | 29,79 | 29,53 | 29,69 | 0,07% | 24.414.219,00 |
| 20.08.2020 | 29,55 | 29,88 | 29,50 | 29,67 | -0,20% | 22.788.305,00 |
| 19.08.2020 | 29,81 | 29,89 | 29,68 | 29,73 | -0,20% | 24.525.140,00 |
| 18.08.2020 | 29,86 | 29,93 | 29,77 | 29,79 | -0,20% | 21.790.613,00 |
| 17.08.2020 | 30,08 | 30,08 | 29,80 | 29,85 | -0,53% | 24.722.047,00 |
| 14.08.2020 | 29,83 | 30,15 | 29,76 | 30,01 | 0,33% | 22.424.697,00 |
| 13.08.2020 | 30,00 | 30,13 | 29,84 | 29,91 | -0,89% | 24.331.802,00 |
| 12.08.2020 | 30,36 | 30,51 | 30,11 | 30,18 | -0,07% | 21.078.057,00 |
| 11.08.2020 | 30,41 | 30,77 | 30,10 | 30,20 | 0,00% | 30.882.357,00 |
| 10.08.2020 | 30,05 | 30,20 | 29,99 | 30,20 | 0,60% | 35.171.145,00 |
| 07.08.2020 | 29,74 | 30,06 | 29,58 | 30,02 | 0,60% | 30.297.397,00 |
| 06.08.2020 | 29,71 | 30,09 | 29,68 | 29,84 | -0,03% | 21.827.159,00 |
| 05.08.2020 | 30,15 | 30,21 | 29,79 | 29,85 | -0,53% | 22.894.328,00 |
| 04.08.2020 | 29,60 | 30,16 | 29,56 | 30,01 | 1,32% | 33.960.983,00 |
| 03.08.2020 | 29,95 | 29,98 | 29,41 | 29,62 | 0,14% | 38.931.932,00 |
| 31.07.2020 | 29,51 | 29,62 | 29,27 | 29,58 | 0,03% | 38.323.553,00 |
| 30.07.2020 | 29,47 | 29,73 | 29,36 | 29,57 | 0,03% | 26.492.075,00 |
| 29.07.2020 | 29,67 | 29,67 | 29,31 | 29,56 | -0,44% | 30.392.549,00 |
| 28.07.2020 | 29,26 | 29,89 | 29,20 | 29,69 | 1,37% | 37.310.689,00 |
| 27.07.2020 | 29,50 | 29,51 | 29,21 | 29,29 | -0,95% | 33.279.722,00 |
| 24.07.2020 | 29,80 | 30,21 | 29,46 | 29,57 | -1,10% | 38.612.590,00 |
| 23.07.2020 | 30,15 | 30,15 | 29,54 | 29,90 | -0,86% | 51.121.619,00 |
| 22.07.2020 | 30,16 | 30,27 | 29,95 | 30,16 | -0,30% | 29.520.487,00 |
| 21.07.2020 | 29,89 | 30,42 | 29,86 | 30,25 | 1,34% | 34.196.019,00 |
| 20.07.2020 | 30,18 | 30,18 | 29,80 | 29,85 | -1,32% | 32.310.226,00 |
| 17.07.2020 | 30,48 | 30,53 | 30,18 | 30,25 | -0,46% | 23.050.300,00 |
| 16.07.2020 | 29,97 | 30,50 | 29,92 | 30,39 | 1,27% | 32.808.425,00 |
| 15.07.2020 | 30,07 | 30,13 | 29,85 | 30,01 | 0,17% | 30.890.811,00 |
| 14.07.2020 | 29,72 | 30,10 | 29,53 | 29,96 | 0,67% | 30.380.409,00 |
| 13.07.2020 | 30,16 | 30,17 | 29,64 | 29,76 | -1,23% | 40.196.535,00 |
| 10.07.2020 | 29,50 | 30,23 | 29,45 | 30,13 | 2,00% | 36.163.000,00 |