16,258€
0,60%
Echtzeit-Aktienkurs AT & T Inc.
Bid:
Ask:
Aktienkurse zur AT & T Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 16,16 | 16,38 | 16,16 | 16,26 | 0,60% | - |
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 |
07.12.2023 | 15,76 | 15,84 | 15,68 | 15,84 | 0,48% | 58.740,00 |
06.12.2023 | 15,92 | 16,00 | 15,63 | 15,76 | -1,28% | 70.616,00 |
05.12.2023 | 15,35 | 16,08 | 15,30 | 15,97 | 4,04% | 108.726,00 |
04.12.2023 | 15,37 | 15,47 | 15,22 | 15,35 | -0,45% | 42.800,00 |
01.12.2023 | 15,23 | 15,42 | 15,16 | 15,42 | 1,41% | 54.007,00 |
30.11.2023 | 14,84 | 15,22 | 14,84 | 15,20 | 2,32% | 59.001,00 |
29.11.2023 | 14,66 | 14,87 | 14,66 | 14,86 | 1,12% | 19.739,00 |
28.11.2023 | 14,81 | 14,83 | 14,62 | 14,69 | -0,71% | 32.854,00 |
27.11.2023 | 14,77 | 14,84 | 14,72 | 14,80 | -0,03% | 32.873,00 |
24.11.2023 | 14,87 | 14,99 | 14,74 | 14,80 | -1,27% | 52.415,00 |
23.11.2023 | 14,86 | 14,99 | 14,78 | 14,99 | 1,01% | 22.828,00 |
22.11.2023 | 14,86 | 15,00 | 14,77 | 14,84 | 0,07% | 28.231,00 |
21.11.2023 | 14,72 | 14,87 | 14,64 | 14,83 | 0,51% | 21.079,00 |
20.11.2023 | 14,58 | 14,76 | 14,50 | 14,76 | 1,06% | 59.227,00 |
17.11.2023 | 14,58 | 14,71 | 14,57 | 14,60 | -0,21% | 52.180,00 |
16.11.2023 | 14,54 | 14,65 | 14,46 | 14,63 | 0,65% | 21.721,00 |
15.11.2023 | 14,37 | 14,58 | 14,37 | 14,54 | 1,25% | 59.180,00 |
14.11.2023 | 14,52 | 14,62 | 14,34 | 14,36 | -1,31% | 35.591,00 |
13.11.2023 | 14,60 | 14,72 | 14,52 | 14,55 | -0,58% | 17.850,00 |
10.11.2023 | 14,70 | 14,70 | 14,50 | 14,63 | 0,34% | 35.145,00 |
09.11.2023 | 14,62 | 14,70 | 14,58 | 14,58 | -0,21% | 31.132,00 |
08.11.2023 | 14,86 | 14,91 | 14,56 | 14,61 | -1,22% | 38.013,00 |
07.11.2023 | 14,70 | 14,93 | 14,64 | 14,79 | 0,68% | 44.411,00 |