26,930$
-0,26%
Echtzeit-Aktienkurs AT&T
Bid:
Ask:
Aktienkurse zur AT&T Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 23,89 | 23,96 | 23,75 | 23,79 | -0,21% | 70.138,00 |
| 30.04.2024 | 23,90 | 23,90 | 23,57 | 23,84 | -0,25% | 45.777,00 |
| 29.04.2024 | 23,87 | 23,90 | 23,72 | 23,90 | 0,84% | 33.523,00 |
| 26.04.2024 | 23,92 | 24,01 | 23,70 | 23,70 | -0,88% | 24.616,00 |
| 25.04.2024 | 23,98 | 23,98 | 23,75 | 23,91 | -1,24% | 20.283,00 |
| 24.04.2024 | 24,16 | 24,28 | 24,06 | 24,21 | 0,08% | 20.739,00 |
| 23.04.2024 | 23,96 | 24,19 | 23,92 | 24,19 | 1,43% | 27.333,00 |
| 22.04.2024 | 23,73 | 23,93 | 23,73 | 23,85 | 0,17% | 22.018,00 |
| 19.04.2024 | 23,78 | 23,95 | 23,73 | 23,81 | 0,00% | 24.223,00 |
| 18.04.2024 | 23,67 | 23,85 | 23,67 | 23,81 | 0,38% | 37.393,00 |
| 17.04.2024 | 23,60 | 23,90 | 23,54 | 23,72 | 0,94% | 22.069,00 |
| 16.04.2024 | 23,33 | 23,58 | 23,25 | 23,50 | 0,73% | 49.378,00 |
| 15.04.2024 | 23,88 | 24,05 | 23,33 | 23,33 | -3,99% | 57.091,00 |
| 12.04.2024 | 24,32 | 24,42 | 24,26 | 24,30 | -0,08% | 16.978,00 |
| 11.04.2024 | 24,65 | 24,72 | 24,26 | 24,32 | -1,02% | 33.934,00 |
| 10.04.2024 | 24,70 | 24,72 | 24,33 | 24,57 | -0,89% | 47.731,00 |
| 09.04.2024 | 24,79 | 24,82 | 24,74 | 24,79 | -0,08% | 21.885,00 |
| 08.04.2024 | 24,71 | 24,83 | 24,71 | 24,81 | 0,24% | 34.616,00 |
| 05.04.2024 | 24,79 | 24,89 | 24,72 | 24,75 | 0,04% | 20.273,00 |
| 04.04.2024 | 24,76 | 24,80 | 24,67 | 24,74 | 0,57% | 29.193,00 |
| 03.04.2024 | 24,54 | 24,63 | 24,48 | 24,60 | 0,24% | 36.081,00 |
| 02.04.2024 | 24,67 | 24,69 | 24,51 | 24,54 | -1,13% | 28.724,00 |
| 01.04.2024 | 24,52 | 24,82 | 24,48 | 24,82 | 1,60% | 190.772,00 |
| 28.03.2024 | 24,95 | 24,95 | 24,40 | 24,43 | -1,73% | 146.691,00 |
| 27.03.2024 | 24,91 | 24,91 | 24,75 | 24,86 | -0,19% | 47.444,00 |
| 26.03.2024 | 24,84 | 24,95 | 24,81 | 24,91 | 0,35% | 26.399,00 |
| 25.03.2024 | 25,15 | 25,15 | 24,80 | 24,82 | -1,47% | 37.581,00 |
| 22.03.2024 | 25,25 | 25,25 | 25,06 | 25,19 | -0,24% | 23.562,00 |
| 21.03.2024 | 25,13 | 25,42 | 25,12 | 25,25 | 0,60% | 73.313,00 |
| 20.03.2024 | 25,08 | 25,17 | 25,04 | 25,10 | -0,24% | 37.378,00 |
| 19.03.2024 | 25,00 | 25,16 | 24,99 | 25,16 | 0,48% | 32.500,00 |
| 18.03.2024 | 24,96 | 25,07 | 24,91 | 25,04 | 0,44% | 49.572,00 |
| 15.03.2024 | 24,89 | 24,96 | 24,85 | 24,93 | -0,12% | 21.932,00 |
| 14.03.2024 | 25,05 | 25,08 | 24,94 | 24,96 | -0,56% | 28.858,00 |
| 13.03.2024 | 24,99 | 25,10 | 24,99 | 25,10 | 0,20% | 21.177,00 |
| 12.03.2024 | 24,96 | 25,05 | 24,92 | 25,05 | 0,20% | 53.384,00 |
| 11.03.2024 | 25,01 | 25,05 | 24,97 | 25,00 | -0,36% | 33.064,00 |
| 08.03.2024 | 25,09 | 25,09 | 25,06 | 25,09 | 0,00% | 26.205,00 |
| 07.03.2024 | 24,94 | 25,09 | 24,93 | 25,09 | 0,56% | 45.270,00 |
| 06.03.2024 | 24,72 | 24,97 | 24,71 | 24,95 | 0,93% | 47.026,00 |
| 05.03.2024 | 24,63 | 24,78 | 24,63 | 24,72 | 0,37% | 36.019,00 |
| 04.03.2024 | 24,70 | 24,75 | 24,62 | 24,63 | -0,48% | 22.373,00 |
| 01.03.2024 | 24,80 | 24,82 | 24,60 | 24,75 | -0,36% | 34.630,00 |
| 29.02.2024 | 24,69 | 24,92 | 24,59 | 24,84 | 0,77% | 111.925,00 |
| 28.02.2024 | 24,51 | 24,70 | 24,51 | 24,65 | 0,33% | 44.377,00 |
| 27.02.2024 | 24,71 | 24,76 | 24,50 | 24,57 | -0,57% | 28.936,00 |
| 26.02.2024 | 24,74 | 24,75 | 24,59 | 24,71 | -0,28% | 30.493,00 |
| 23.02.2024 | 24,58 | 24,84 | 24,57 | 24,78 | 1,06% | 47.019,00 |
| 22.02.2024 | 24,50 | 24,55 | 24,44 | 24,52 | 0,49% | 28.454,00 |
| 21.02.2024 | 24,42 | 24,54 | 24,40 | 24,40 | -0,16% | 75.170,00 |
| 20.02.2024 | 24,26 | 24,46 | 24,20 | 24,44 | 0,66% | 65.172,00 |
| 16.02.2024 | 24,25 | 24,38 | 24,19 | 24,28 | -0,41% | 31.001,00 |
| 15.02.2024 | 24,30 | 24,42 | 24,23 | 24,38 | 0,49% | 53.646,00 |
| 14.02.2024 | 24,62 | 24,71 | 24,08 | 24,26 | -1,22% | 535.519,00 |
| 13.02.2024 | 24,56 | 24,71 | 24,53 | 24,56 | -0,89% | 29.810,00 |
| 12.02.2024 | 24,74 | 24,86 | 24,68 | 24,78 | 0,16% | 49.366,00 |
| 09.02.2024 | 25,03 | 25,10 | 24,71 | 24,74 | -1,04% | 131.082,00 |
| 08.02.2024 | 24,86 | 25,05 | 24,85 | 25,00 | 0,28% | 48.711,00 |
| 07.02.2024 | 24,89 | 24,96 | 24,76 | 24,93 | 0,36% | 44.666,00 |
| 06.02.2024 | 24,92 | 25,01 | 24,83 | 24,84 | -0,44% | 51.339,00 |
| 05.02.2024 | 25,01 | 25,04 | 24,93 | 24,95 | -0,56% | 91.818,00 |
| 02.02.2024 | 25,17 | 25,21 | 25,08 | 25,09 | -0,75% | 47.820,00 |
| 01.02.2024 | 25,05 | 25,28 | 25,00 | 25,28 | 1,12% | 49.168,00 |
| 31.01.2024 | 24,98 | 25,08 | 24,96 | 25,00 | 0,12% | 56.824,00 |
| 30.01.2024 | 25,00 | 25,01 | 24,95 | 24,97 | 0,00% | 61.678,00 |
| 29.01.2024 | 24,99 | 25,06 | 24,97 | 24,97 | -0,08% | 159.327,00 |
| 26.01.2024 | 25,00 | 25,04 | 24,97 | 24,99 | -0,12% | 37.621,00 |
| 25.01.2024 | 24,94 | 25,09 | 24,90 | 25,02 | 0,40% | 50.278,00 |
| 24.01.2024 | 24,95 | 24,95 | 24,90 | 24,92 | 0,16% | 28.373,00 |
| 23.01.2024 | 24,80 | 24,89 | 24,75 | 24,88 | 0,20% | 42.363,00 |
| 22.01.2024 | 24,75 | 24,87 | 24,75 | 24,83 | 0,53% | 38.462,00 |
| 19.01.2024 | 24,63 | 24,75 | 24,54 | 24,70 | 0,20% | 39.279,00 |
| 18.01.2024 | 24,66 | 24,74 | 24,62 | 24,65 | 0,00% | 112.696,00 |
| 17.01.2024 | 24,66 | 24,71 | 24,60 | 24,65 | -0,16% | 51.478,00 |
| 16.01.2024 | 24,75 | 24,80 | 24,69 | 24,69 | -1,63% | 95.435,00 |
| 12.01.2024 | 25,11 | 25,19 | 25,06 | 25,10 | -0,04% | 29.653,00 |
| 11.01.2024 | 25,02 | 25,18 | 25,00 | 25,11 | 0,04% | 29.522,00 |
| 10.01.2024 | 25,13 | 25,20 | 25,05 | 25,10 | -0,12% | 38.385,00 |
| 09.01.2024 | 25,05 | 25,19 | 25,05 | 25,13 | 0,04% | 41.284,00 |
| 08.01.2024 | 25,03 | 25,16 | 24,89 | 25,12 | 0,60% | 45.190,00 |
| 05.01.2024 | 24,94 | 25,04 | 24,83 | 24,97 | 0,08% | 67.697,00 |
| 04.01.2024 | 24,85 | 25,02 | 24,81 | 24,95 | 0,40% | 179.959,00 |
| 03.01.2024 | 24,68 | 24,98 | 24,58 | 24,85 | 0,44% | 130.731,00 |
| 02.01.2024 | 24,77 | 24,79 | 24,63 | 24,74 | -0,24% | 35.935,00 |
| 29.12.2023 | 24,71 | 24,91 | 24,71 | 24,80 | 0,16% | 212.439,00 |
| 28.12.2023 | 24,80 | 24,89 | 24,71 | 24,76 | -0,56% | 65.650,00 |
| 27.12.2023 | 24,68 | 24,94 | 24,66 | 24,90 | 1,18% | 55.552,00 |
| 26.12.2023 | 24,71 | 24,85 | 24,61 | 24,61 | -0,57% | 46.917,00 |
| 22.12.2023 | 24,75 | 24,79 | 24,62 | 24,75 | 0,04% | 30.278,00 |
| 21.12.2023 | 24,70 | 24,86 | 24,65 | 24,74 | 0,28% | 43.291,00 |
| 20.12.2023 | 24,46 | 24,70 | 24,46 | 24,67 | 0,61% | 49.869,00 |
| 19.12.2023 | 24,31 | 24,56 | 24,29 | 24,52 | 0,33% | 57.132,00 |
| 18.12.2023 | 24,56 | 24,70 | 24,25 | 24,44 | -0,97% | 62.140,00 |
| 15.12.2023 | 24,54 | 24,76 | 24,45 | 24,68 | 0,41% | 67.569,00 |
| 14.12.2023 | 24,00 | 24,67 | 24,00 | 24,58 | 2,42% | 64.551,00 |
| 13.12.2023 | 23,53 | 24,02 | 23,50 | 24,00 | 1,91% | 35.161,00 |
| 12.12.2023 | 23,49 | 23,68 | 23,48 | 23,55 | 0,34% | 41.500,00 |
| 11.12.2023 | 23,49 | 23,60 | 23,40 | 23,47 | -0,21% | 40.417,00 |
| 08.12.2023 | 23,78 | 23,87 | 23,50 | 23,52 | -1,22% | 49.153,00 |
| 07.12.2023 | 23,77 | 23,96 | 23,77 | 23,81 | 0,17% | 39.629,00 |