16,750$
1,52%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 16,90 | 17,03 | 16,38 | 16,81 | 1,88% | 73.706.191,00 |
| 23.04.2024 | 16,38 | 16,53 | 16,29 | 16,50 | 1,16% | 47.718.840,00 |
| 22.04.2024 | 16,69 | 16,73 | 16,17 | 16,31 | -1,21% | 54.105.341,00 |
| 19.04.2024 | 16,33 | 16,53 | 16,26 | 16,51 | 1,10% | 45.820.353,00 |
| 18.04.2024 | 16,11 | 16,35 | 16,09 | 16,33 | 1,30% | 29.502.494,00 |
| 17.04.2024 | 16,11 | 16,25 | 16,06 | 16,12 | 0,19% | 26.723.488,00 |
| 16.04.2024 | 16,22 | 16,23 | 15,94 | 16,09 | -0,92% | 49.169.634,00 |
| 15.04.2024 | 16,46 | 16,54 | 16,13 | 16,24 | -0,43% | 37.934.367,00 |
| 12.04.2024 | 16,41 | 16,46 | 16,25 | 16,31 | -0,67% | 41.785.200,00 |
| 11.04.2024 | 16,67 | 16,70 | 16,42 | 16,42 | -1,85% | 38.683.697,00 |
| 10.04.2024 | 16,77 | 16,79 | 16,51 | 16,73 | -1,01% | 38.495.182,00 |
| 09.04.2024 | 17,00 | 17,08 | 16,81 | 16,90 | -2,03% | 31.520.123,00 |
| 08.04.2024 | 17,40 | 17,46 | 17,22 | 17,25 | -0,98% | 27.309.052,00 |
| 05.04.2024 | 17,52 | 17,54 | 17,28 | 17,42 | -0,85% | 37.768.986,00 |
| 04.04.2024 | 17,62 | 17,88 | 17,56 | 17,57 | -0,23% | 31.569.272,00 |
| 03.04.2024 | 17,59 | 17,71 | 17,49 | 17,61 | 0,51% | 35.255.306,00 |
| 02.04.2024 | 17,48 | 17,70 | 17,48 | 17,52 | 0,11% | 36.012.724,00 |
| 01.04.2024 | 17,19 | 17,54 | 17,15 | 17,50 | -0,57% | 31.223.405,00 |
| 28.03.2024 | 17,55 | 17,70 | 17,52 | 17,60 | 0,28% | 33.461.501,00 |
| 27.03.2024 | 17,29 | 17,59 | 17,29 | 17,55 | 2,15% | 34.556.109,00 |
| 26.03.2024 | 17,13 | 17,28 | 17,05 | 17,18 | 0,35% | 32.555.883,00 |
| 25.03.2024 | 17,04 | 17,13 | 16,97 | 17,12 | 0,82% | 30.825.182,00 |
| 22.03.2024 | 17,19 | 17,20 | 16,98 | 16,98 | -1,05% | 26.169.942,00 |
| 21.03.2024 | 17,19 | 17,27 | 17,06 | 17,16 | -0,29% | 31.501.704,00 |
| 20.03.2024 | 17,12 | 17,31 | 17,08 | 17,21 | 0,23% | 28.678.872,00 |
| 19.03.2024 | 17,30 | 17,32 | 17,16 | 17,17 | -0,75% | 25.214.185,00 |
| 18.03.2024 | 17,10 | 17,32 | 16,93 | 17,30 | 1,47% | 33.967.699,00 |
| 15.03.2024 | 16,89 | 17,14 | 16,89 | 17,05 | 0,24% | 93.104.732,00 |
| 14.03.2024 | 17,15 | 17,17 | 16,83 | 17,01 | -1,05% | 35.705.274,00 |
| 13.03.2024 | 17,27 | 17,44 | 17,13 | 17,19 | -0,06% | 30.669.362,00 |
| 12.03.2024 | 17,30 | 17,34 | 17,17 | 17,20 | -0,75% | 34.661.220,00 |
| 11.03.2024 | 17,22 | 17,44 | 17,22 | 17,33 | 0,76% | 29.434.086,00 |
| 08.03.2024 | 17,06 | 17,32 | 16,98 | 17,20 | 0,88% | 30.812.923,00 |
| 07.03.2024 | 17,19 | 17,30 | 17,01 | 17,05 | -0,76% | 26.584.423,00 |
| 06.03.2024 | 17,10 | 17,22 | 17,03 | 17,18 | 0,06% | 31.689.469,00 |
| 05.03.2024 | 17,03 | 17,36 | 17,00 | 17,17 | 2,20% | 42.676.554,00 |
| 04.03.2024 | 16,87 | 16,99 | 16,71 | 16,80 | -1,06% | 32.454.941,00 |
| 01.03.2024 | 16,87 | 17,05 | 16,81 | 16,98 | 0,30% | 27.552.693,00 |
| 29.02.2024 | 17,02 | 17,12 | 16,91 | 16,93 | -0,18% | 46.075.414,00 |
| 28.02.2024 | 16,82 | 17,04 | 16,81 | 16,96 | 0,77% | 32.589.740,00 |
| 27.02.2024 | 16,61 | 16,85 | 16,54 | 16,83 | 1,39% | 28.103.943,00 |
| 26.02.2024 | 16,80 | 16,83 | 16,52 | 16,60 | -1,19% | 25.635.966,00 |
| 23.02.2024 | 16,63 | 16,86 | 16,54 | 16,80 | 1,27% | 32.270.949,00 |
| 22.02.2024 | 16,77 | 16,77 | 16,42 | 16,59 | -2,41% | 59.700.167,00 |
| 21.02.2024 | 16,92 | 17,01 | 16,84 | 17,00 | 0,53% | 22.145.812,00 |
| 20.02.2024 | 16,88 | 17,13 | 16,87 | 16,91 | -0,35% | 28.431.935,00 |
| 16.02.2024 | 16,95 | 17,07 | 16,76 | 16,97 | -0,70% | 28.848.846,00 |
| 15.02.2024 | 16,94 | 17,22 | 16,94 | 17,09 | 1,06% | 25.830.309,00 |
| 14.02.2024 | 16,97 | 17,09 | 16,84 | 16,91 | 0,06% | 22.732.620,00 |
| 13.02.2024 | 17,02 | 17,20 | 16,75 | 16,90 | -0,71% | 29.654.454,00 |
| 12.02.2024 | 16,84 | 17,06 | 16,76 | 17,02 | 1,07% | 31.119.991,00 |
| 09.02.2024 | 16,79 | 16,88 | 16,57 | 16,84 | 0,12% | 44.427.074,00 |
| 08.02.2024 | 17,30 | 17,30 | 16,74 | 16,82 | -2,94% | 66.512.618,00 |
| 07.02.2024 | 17,60 | 17,62 | 17,30 | 17,33 | -1,59% | 33.341.144,00 |
| 06.02.2024 | 17,66 | 17,77 | 17,55 | 17,61 | -0,68% | 23.576.691,00 |
| 05.02.2024 | 17,71 | 17,87 | 17,58 | 17,73 | -0,56% | 30.711.649,00 |
| 02.02.2024 | 17,94 | 17,98 | 17,76 | 17,83 | -1,16% | 33.248.497,00 |
| 01.02.2024 | 18,09 | 18,16 | 17,82 | 18,04 | 1,98% | 68.317.375,00 |
| 31.01.2024 | 17,51 | 17,82 | 17,50 | 17,69 | 0,91% | 51.565.008,00 |
| 30.01.2024 | 17,25 | 17,59 | 17,18 | 17,53 | 1,62% | 49.463.302,00 |
| 29.01.2024 | 17,22 | 17,28 | 17,05 | 17,25 | -0,23% | 37.587.697,00 |
| 26.01.2024 | 17,15 | 17,38 | 17,12 | 17,29 | 0,64% | 38.567.314,00 |
| 25.01.2024 | 16,77 | 17,19 | 16,69 | 17,18 | 3,00% | 53.923.926,00 |
| 24.01.2024 | 16,56 | 17,04 | 16,46 | 16,68 | -2,97% | 78.196.211,00 |
| 23.01.2024 | 17,04 | 17,25 | 16,98 | 17,19 | 2,32% | 59.253.660,00 |
| 22.01.2024 | 16,72 | 16,90 | 16,64 | 16,80 | 0,78% | 43.795.112,00 |
| 19.01.2024 | 16,66 | 16,78 | 16,40 | 16,67 | 1,65% | 52.563.031,00 |
| 18.01.2024 | 16,29 | 16,42 | 16,19 | 16,40 | -0,06% | 34.504.648,00 |
| 17.01.2024 | 16,38 | 16,63 | 16,35 | 16,41 | -0,18% | 39.061.758,00 |
| 16.01.2024 | 16,42 | 16,60 | 16,34 | 16,44 | -0,24% | 38.955.456,00 |
| 12.01.2024 | 16,34 | 16,62 | 16,33 | 16,48 | 1,54% | 32.658.909,00 |
| 11.01.2024 | 16,80 | 16,80 | 16,15 | 16,23 | -3,79% | 58.835.326,00 |
| 10.01.2024 | 16,90 | 16,90 | 16,76 | 16,87 | -0,47% | 26.399.171,00 |
| 09.01.2024 | 16,97 | 16,98 | 16,83 | 16,95 | -2,14% | 29.642.414,00 |
| 08.01.2024 | 17,45 | 17,49 | 17,24 | 17,32 | -0,86% | 41.016.061,00 |
| 05.01.2024 | 17,16 | 17,52 | 17,10 | 17,47 | 1,87% | 33.311.359,00 |
| 04.01.2024 | 17,26 | 17,30 | 17,15 | 17,15 | -0,46% | 35.400.992,00 |
| 03.01.2024 | 17,32 | 17,38 | 17,22 | 17,23 | -0,12% | 33.331.298,00 |
| 02.01.2024 | 16,84 | 17,38 | 16,83 | 17,25 | 2,80% | 47.143.686,00 |
| 29.12.2023 | 16,63 | 16,83 | 16,61 | 16,78 | 0,24% | 33.285.405,00 |
| 28.12.2023 | 16,54 | 16,87 | 16,53 | 16,74 | 0,97% | 31.988.014,00 |
| 27.12.2023 | 16,49 | 16,62 | 16,45 | 16,58 | 0,06% | 27.516.361,00 |
| 26.12.2023 | 16,50 | 16,61 | 16,44 | 16,57 | 0,12% | 21.595.528,00 |
| 22.12.2023 | 16,50 | 16,73 | 16,50 | 16,55 | 0,36% | 26.740.353,00 |
| 21.12.2023 | 16,47 | 16,51 | 16,35 | 16,49 | 0,55% | 36.269.532,00 |
| 20.12.2023 | 16,57 | 16,61 | 16,40 | 16,40 | -1,26% | 32.131.181,00 |
| 19.12.2023 | 16,43 | 16,62 | 16,41 | 16,61 | 0,91% | 28.051.362,00 |
| 18.12.2023 | 16,60 | 16,75 | 16,41 | 16,46 | -0,36% | 34.466.310,00 |
| 15.12.2023 | 16,52 | 16,66 | 16,45 | 16,52 | -0,78% | 65.906.461,00 |
| 14.12.2023 | 16,51 | 16,81 | 16,51 | 16,65 | 1,22% | 53.592.169,00 |
| 13.12.2023 | 16,33 | 16,50 | 16,10 | 16,45 | 0,24% | 53.560.375,00 |
| 12.12.2023 | 16,56 | 16,58 | 16,34 | 16,41 | -1,26% | 41.180.686,00 |
| 11.12.2023 | 16,91 | 16,94 | 16,53 | 16,62 | -1,77% | 43.097.049,00 |
| 08.12.2023 | 17,09 | 17,11 | 16,81 | 16,92 | -0,99% | 42.137.245,00 |
| 07.12.2023 | 17,02 | 17,13 | 16,90 | 17,09 | 0,89% | 30.769.242,00 |
| 06.12.2023 | 17,17 | 17,28 | 16,86 | 16,94 | -1,63% | 44.810.630,00 |
| 05.12.2023 | 16,98 | 17,34 | 16,96 | 17,22 | 3,36% | 71.067.090,00 |
| 04.12.2023 | 16,60 | 16,77 | 16,55 | 16,66 | -0,60% | 40.498.632,00 |
| 01.12.2023 | 16,60 | 16,77 | 16,53 | 16,76 | 1,15% | 35.407.190,00 |
| 30.11.2023 | 16,29 | 16,60 | 16,29 | 16,57 | 1,66% | 48.067.835,00 |