15,649€
0,15%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 15,66 | 15,78 | 15,54 | 15,66 | 0,23% | 41.742,00 |
02.05.2024 | 15,88 | 15,95 | 15,63 | 15,63 | -1,21% | 33.556,00 |
30.04.2024 | 15,94 | 15,95 | 15,70 | 15,82 | -0,48% | 21.369,00 |
29.04.2024 | 15,90 | 16,14 | 15,70 | 15,89 | 0,74% | 68.436,00 |
26.04.2024 | 15,51 | 15,78 | 15,30 | 15,78 | 2,04% | 28.882,00 |
25.04.2024 | 15,57 | 15,88 | 15,41 | 15,46 | -2,26% | 27.530,00 |
24.04.2024 | 15,43 | 16,12 | 15,00 | 15,82 | 3,01% | 66.712,00 |
23.04.2024 | 15,32 | 15,42 | 15,25 | 15,36 | 0,18% | 24.752,00 |
22.04.2024 | 15,52 | 15,70 | 15,20 | 15,33 | -0,79% | 23.925,00 |
19.04.2024 | 15,31 | 15,49 | 15,21 | 15,45 | 0,78% | 13.506,00 |
18.04.2024 | 15,15 | 15,33 | 15,00 | 15,33 | 1,40% | 25.845,00 |
17.04.2024 | 15,14 | 15,25 | 15,09 | 15,12 | -0,25% | 20.677,00 |
16.04.2024 | 15,22 | 15,31 | 14,99 | 15,16 | -1,19% | 34.310,00 |
15.04.2024 | 15,34 | 15,51 | 15,20 | 15,34 | 0,21% | 28.323,00 |
12.04.2024 | 15,39 | 15,46 | 15,27 | 15,31 | -0,14% | 19.955,00 |
11.04.2024 | 15,50 | 15,60 | 15,32 | 15,33 | -0,62% | 45.228,00 |
10.04.2024 | 15,60 | 15,64 | 15,36 | 15,43 | -0,86% | 44.933,00 |
09.04.2024 | 15,71 | 15,73 | 15,51 | 15,56 | -2,14% | 41.781,00 |
08.04.2024 | 16,11 | 16,13 | 15,90 | 15,90 | -1,24% | 28.832,00 |
05.04.2024 | 16,34 | 16,34 | 15,99 | 16,10 | -0,64% | 40.546,00 |
04.04.2024 | 16,27 | 16,44 | 16,08 | 16,20 | -0,04% | 57.567,00 |
03.04.2024 | 16,30 | 16,48 | 16,15 | 16,21 | -0,49% | 38.663,00 |
02.04.2024 | 16,36 | 16,42 | 16,20 | 16,29 | -0,34% | 49.669,00 |
28.03.2024 | 16,16 | 16,39 | 16,09 | 16,35 | 1,14% | 38.011,00 |
27.03.2024 | 15,94 | 16,27 | 15,86 | 16,16 | 1,67% | 51.086,00 |
26.03.2024 | 15,72 | 15,94 | 15,72 | 15,90 | 0,66% | 50.035,00 |
25.03.2024 | 15,59 | 15,80 | 15,52 | 15,79 | 0,51% | 48.689,00 |
22.03.2024 | 15,80 | 15,90 | 15,70 | 15,71 | -0,48% | 30.437,00 |
21.03.2024 | 15,77 | 15,87 | 15,71 | 15,79 | 0,16% | 30.393,00 |
20.03.2024 | 15,76 | 15,95 | 15,73 | 15,76 | -0,19% | 31.805,00 |
19.03.2024 | 15,84 | 15,97 | 15,79 | 15,79 | -0,38% | 12.704,00 |
18.03.2024 | 15,62 | 15,93 | 15,58 | 15,85 | 1,18% | 29.772,00 |
15.03.2024 | 15,62 | 15,73 | 15,49 | 15,67 | 0,22% | 22.052,00 |
14.03.2024 | 15,78 | 15,78 | 15,48 | 15,63 | -0,54% | 64.402,00 |
13.03.2024 | 15,70 | 15,93 | 15,65 | 15,72 | -0,10% | 41.226,00 |
12.03.2024 | 15,87 | 15,88 | 15,72 | 15,73 | -0,57% | 47.068,00 |
11.03.2024 | 15,77 | 15,94 | 15,69 | 15,82 | 0,60% | 46.588,00 |
08.03.2024 | 15,54 | 15,83 | 15,51 | 15,73 | 1,03% | 29.505,00 |
07.03.2024 | 15,80 | 15,86 | 15,54 | 15,57 | -1,36% | 43.071,00 |
06.03.2024 | 15,86 | 15,86 | 15,64 | 15,78 | -0,35% | 42.083,00 |
05.03.2024 | 15,50 | 15,98 | 15,43 | 15,84 | 2,33% | 37.950,00 |
04.03.2024 | 15,61 | 15,68 | 15,42 | 15,48 | -1,43% | 39.457,00 |
01.03.2024 | 15,65 | 15,74 | 15,58 | 15,70 | 0,29% | 29.325,00 |
29.02.2024 | 15,65 | 15,77 | 15,59 | 15,66 | -0,13% | 33.073,00 |
28.02.2024 | 15,55 | 15,73 | 15,48 | 15,68 | 1,13% | 34.509,00 |
27.02.2024 | 15,30 | 15,53 | 15,25 | 15,50 | 1,34% | 36.092,00 |
26.02.2024 | 15,43 | 15,53 | 15,24 | 15,30 | -1,54% | 38.886,00 |
23.02.2024 | 15,36 | 15,56 | 15,28 | 15,54 | 1,44% | 38.636,00 |
22.02.2024 | 15,71 | 15,71 | 15,18 | 15,32 | -2,33% | 59.850,00 |
21.02.2024 | 15,68 | 15,72 | 15,58 | 15,68 | 0,26% | 14.803,00 |
20.02.2024 | 15,77 | 15,83 | 15,60 | 15,64 | -0,70% | 22.146,00 |
19.02.2024 | 15,70 | 15,77 | 15,65 | 15,75 | 0,00% | 22.754,00 |
16.02.2024 | 15,89 | 15,90 | 15,64 | 15,75 | -0,72% | 24.064,00 |
15.02.2024 | 15,73 | 15,99 | 15,71 | 15,87 | 0,83% | 27.405,00 |
14.02.2024 | 15,59 | 15,91 | 15,58 | 15,74 | 0,10% | 21.766,00 |
13.02.2024 | 15,79 | 16,03 | 15,65 | 15,72 | -0,63% | 23.776,00 |
12.02.2024 | 15,52 | 15,82 | 15,52 | 15,82 | 1,31% | 30.619,00 |
09.02.2024 | 15,68 | 15,69 | 15,39 | 15,62 | 0,22% | 76.012,00 |
08.02.2024 | 16,10 | 16,16 | 15,54 | 15,58 | -3,11% | 52.118,00 |
07.02.2024 | 16,33 | 16,39 | 16,07 | 16,08 | -1,77% | 25.960,00 |
06.02.2024 | 16,46 | 16,56 | 16,32 | 16,37 | -1,21% | 32.718,00 |
05.02.2024 | 16,47 | 16,61 | 16,38 | 16,57 | -0,24% | 57.763,00 |
02.02.2024 | 16,66 | 16,69 | 16,43 | 16,61 | 0,12% | 32.089,00 |
01.02.2024 | 16,45 | 16,73 | 16,45 | 16,59 | 1,07% | 91.551,00 |
31.01.2024 | 16,22 | 16,42 | 16,09 | 16,42 | 1,70% | 49.889,00 |
30.01.2024 | 15,95 | 16,24 | 15,83 | 16,14 | 1,41% | 59.321,00 |
29.01.2024 | 15,93 | 15,99 | 15,81 | 15,92 | 0,41% | 61.061,00 |
26.01.2024 | 15,85 | 15,99 | 15,70 | 15,85 | 0,13% | 40.693,00 |
25.01.2024 | 15,31 | 15,83 | 15,24 | 15,83 | 3,46% | 65.723,00 |
24.01.2024 | 15,99 | 15,99 | 15,10 | 15,30 | -3,59% | 67.268,00 |
23.01.2024 | 15,47 | 15,91 | 15,37 | 15,87 | 2,16% | 49.160,00 |
22.01.2024 | 15,38 | 15,54 | 15,28 | 15,54 | 1,14% | 54.770,00 |
19.01.2024 | 15,08 | 15,41 | 14,99 | 15,36 | 1,76% | 28.287,00 |
18.01.2024 | 15,01 | 15,10 | 14,94 | 15,10 | 0,27% | 27.972,00 |
17.01.2024 | 15,07 | 15,29 | 15,02 | 15,06 | -0,26% | 19.695,00 |
16.01.2024 | 15,17 | 15,26 | 15,05 | 15,10 | -1,53% | 32.552,00 |
15.01.2024 | 15,06 | 15,38 | 14,98 | 15,33 | 2,17% | 23.168,00 |
12.01.2024 | 15,19 | 15,19 | 14,80 | 15,01 | 1,39% | 19.465,00 |
11.01.2024 | 15,29 | 15,43 | 14,75 | 14,80 | -3,80% | 76.946,00 |
10.01.2024 | 15,40 | 15,50 | 15,22 | 15,39 | -0,81% | 30.649,00 |
09.01.2024 | 15,66 | 15,68 | 15,40 | 15,51 | -1,90% | 34.423,00 |
08.01.2024 | 15,98 | 16,01 | 15,73 | 15,81 | -0,85% | 76.774,00 |
05.01.2024 | 15,77 | 15,96 | 15,65 | 15,95 | 1,56% | 58.091,00 |
04.01.2024 | 15,78 | 15,85 | 15,69 | 15,70 | -0,60% | 47.930,00 |
03.01.2024 | 15,80 | 15,94 | 15,72 | 15,80 | 0,19% | 131.970,00 |
02.01.2024 | 15,21 | 15,86 | 15,15 | 15,77 | 4,33% | 70.567,00 |
29.12.2023 | 15,12 | 15,19 | 15,09 | 15,11 | 0,03% | 34.811,00 |
28.12.2023 | 14,92 | 15,18 | 14,87 | 15,11 | 1,34% | 37.311,00 |
27.12.2023 | 15,01 | 15,06 | 14,86 | 14,91 | -1,03% | 50.413,00 |
22.12.2023 | 14,90 | 15,19 | 14,90 | 15,06 | 0,63% | 88.947,00 |
21.12.2023 | 15,01 | 15,08 | 14,89 | 14,97 | -0,40% | 110.846,00 |
20.12.2023 | 15,13 | 15,20 | 15,02 | 15,03 | -0,83% | 41.888,00 |
19.12.2023 | 15,10 | 15,15 | 14,97 | 15,15 | 0,43% | 42.795,00 |
18.12.2023 | 15,18 | 15,30 | 15,05 | 15,09 | -0,26% | 52.271,00 |
15.12.2023 | 15,12 | 15,31 | 15,10 | 15,13 | -0,07% | 28.277,00 |
14.12.2023 | 15,19 | 15,26 | 15,06 | 15,14 | 0,36% | 38.829,00 |
13.12.2023 | 15,19 | 15,26 | 14,92 | 15,08 | -0,89% | 61.322,00 |
12.12.2023 | 15,41 | 15,44 | 15,15 | 15,22 | -1,62% | 78.725,00 |
11.12.2023 | 15,70 | 15,76 | 15,40 | 15,47 | -2,12% | 33.151,00 |
08.12.2023 | 15,84 | 15,92 | 15,64 | 15,80 | -0,22% | 32.166,00 |