AT&T Inc T
NYSE · Vereinigte Staaten · Kommunikation
$24,40-0,08 (-0,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $24,40 | -0,33 % | $24,54 | $24,68 | $24,40 | 39,67M |
| 2026-09-29 | $24,48 | -1,69 % | $24,72 | $25,03 | $24,46 | 33,28M |
| 2026-09-28 | $24,90 | -1,89 % | $25,40 | $25,40 | $24,86 | 30,49M |
| 2026-09-25 | $25,38 | -0,28 % | $25,39 | $25,44 | $25,22 | 22,92M |
| 2026-09-24 | $25,45 | +0,59 % | $25,59 | $25,81 | $25,36 | 34,22M |
| 2026-09-23 | $25,30 | +0,80 % | $25,13 | $25,59 | $24,94 | 43,04M |
| 2026-09-22 | $25,10 | -1,38 % | $25,57 | $25,61 | $24,98 | 35,59M |
| 2026-09-21 | $25,45 | +0,20 % | $25,75 | $25,80 | $25,32 | 35,28M |
| 2026-09-18 | $25,40 | +0,04 % | $25,08 | $25,64 | $25,06 | 84,40M |
| 2026-09-17 | $25,39 | -1,82 % | $25,98 | $26,04 | $25,34 | 37,77M |
| 2026-09-16 | $25,86 | -3,22 % | $26,62 | $26,84 | $25,65 | 37,81M |
| 2026-09-15 | $26,72 | +0,79 % | $26,30 | $26,93 | $26,30 | 37,33M |
| 2026-09-14 | $26,51 | +1,73 % | $26,38 | $26,62 | $26,16 | 38,50M |
| 2026-09-11 | $26,06 | +2,00 % | $25,77 | $26,26 | $25,66 | 43,22M |
| 2026-09-10 | $25,55 | +1,59 % | $25,37 | $25,77 | $25,20 | 34,19M |
| 2026-09-09 | $25,15 | -1,76 % | $25,42 | $25,44 | $24,80 | 51,35M |
| 2026-09-08 | $25,60 | -0,31 % | $25,54 | $25,91 | $25,45 | 39,87M |
| 2026-09-04 | $25,68 | -1,95 % | $26,10 | $26,22 | $25,66 | 26,15M |
| 2026-09-03 | $26,19 | +0,92 % | $26,15 | $26,25 | $25,80 | 32,84M |
| 2026-09-02 | $25,95 | -0,19 % | $26,09 | $26,44 | $25,95 | 33,81M |
| 2026-09-01 | $26,00 | +0,42 % | $26,09 | $26,32 | $26,00 | 32,81M |
| 2026-08-31 | $25,89 | -0,46 % | $25,92 | $26,24 | $25,86 | 37,39M |
| 2026-08-28 | $26,01 | +2,28 % | $25,56 | $26,03 | $25,51 | 22,68M |
| 2026-08-27 | $25,43 | -1,70 % | $25,50 | $25,59 | $25,28 | 26,11M |
| 2026-08-26 | $25,87 | +0,39 % | $25,82 | $26,02 | $25,72 | 26,37M |
| 2026-08-25 | $25,77 | +0,31 % | $25,58 | $25,87 | $25,43 | 28,82M |
| 2026-08-24 | $25,69 | +1,58 % | $25,46 | $25,77 | $25,21 | 26,27M |
| 2026-08-21 | $25,29 | +0,56 % | $25,20 | $25,55 | $25,17 | 30,36M |
| 2026-08-20 | $25,15 | +0,12 % | $25,06 | $25,27 | $25,04 | 25,23M |
| 2026-08-19 | $25,12 | +0,88 % | $24,99 | $25,48 | $24,85 | 29,97M |
| 2026-08-18 | $24,90 | +0,89 % | $25,04 | $25,23 | $24,90 | 34,30M |
| 2026-08-17 | $24,68 | -0,84 % | $24,75 | $25,01 | $24,62 | 36,79M |
| 2026-08-14 | $24,89 | +1,26 % | $24,65 | $24,97 | $24,58 | 27,11M |
| 2026-08-13 | $24,58 | +1,36 % | $24,28 | $24,68 | $24,22 | 35,28M |
| 2026-08-12 | $24,25 | -1,02 % | $24,33 | $24,45 | $24,10 | 32,52M |
| 2026-08-11 | $24,50 | +1,87 % | $24,02 | $24,50 | $23,98 | 35,14M |
| 2026-08-10 | $24,05 | +1,09 % | $23,58 | $24,09 | $23,47 | 42,88M |
| 2026-08-07 | $23,79 | +0,34 % | $23,50 | $23,91 | $23,35 | 34,89M |
| 2026-08-06 | $23,71 | +2,82 % | $23,46 | $23,71 | $23,21 | 47,69M |
| 2026-08-05 | $23,06 | -1,37 % | $22,66 | $23,28 | $22,55 | 66,80M |
| 2026-08-04 | $23,38 | -0,89 % | $23,35 | $23,46 | $23,02 | 55,82M |
| 2026-08-03 | $23,59 | +1,46 % | $23,66 | $23,75 | $23,30 | 53,82M |
| 2026-07-31 | $23,25 | +0,17 % | $23,17 | $23,46 | $22,92 | 58,15M |
| 2026-07-30 | $23,21 | -3,05 % | $23,41 | $23,62 | $23,14 | 49,43M |
| 2026-07-29 | $23,94 | -2,92 % | $24,64 | $24,67 | $23,60 | 77,48M |
| 2026-07-28 | $24,66 | +0,98 % | $24,84 | $25,32 | $24,60 | 57,35M |
| 2026-07-27 | $24,42 | +1,20 % | $24,13 | $24,52 | $24,03 | 74,46M |
| 2026-07-24 | $24,13 | +5,10 % | $23,00 | $24,13 | $23,00 | 80,67M |
| 2026-07-23 | $22,96 | -0,35 % | $23,25 | $23,47 | $22,65 | 103,56M |
| 2026-07-22 | $23,04 | +3,50 % | $23,38 | $23,65 | $22,73 | 187,29M |
| 2026-07-21 | $22,26 | +1,41 % | $21,93 | $22,39 | $21,70 | 139,86M |
| 2026-07-20 | $21,95 | +0,64 % | $21,60 | $22,04 | $21,54 | 87,68M |
| 2026-07-17 | $21,81 | -0,77 % | $22,38 | $22,77 | $21,67 | 79,33M |
| 2026-07-16 | $21,98 | +2,57 % | $21,51 | $22,18 | $21,50 | 85,23M |
| 2026-07-15 | $21,43 | +0,70 % | $21,32 | $21,71 | $21,25 | 75,07M |
| 2026-07-14 | $21,28 | -1,25 % | $21,42 | $21,56 | $21,25 | 53,56M |
| 2026-07-13 | $21,55 | +1,99 % | $21,38 | $21,63 | $21,24 | 65,50M |
| 2026-07-10 | $21,13 | +0,43 % | $20,62 | $21,26 | $20,62 | 49,78M |
| 2026-07-09 | $21,04 | -0,38 % | $20,92 | $21,07 | $20,73 | 50,85M |
| 2026-07-08 | $21,12 | +0,14 % | $20,97 | $21,43 | $20,81 | 63,95M |
| 2026-07-07 | $21,09 | +2,48 % | $20,92 | $21,27 | $20,86 | 66,47M |
| 2026-07-06 | $20,58 | 0,00 % | $20,75 | $20,91 | $20,25 | 113,63M |
| 2026-07-02 | $20,58 | +0,49 % | $20,70 | $20,99 | $19,89 | 129,30M |
| 2026-07-01 | $20,48 | -1,06 % | $20,63 | $21,03 | $20,29 | 137,69M |
| 2026-06-30 | $20,70 | -5,13 % | $21,73 | $21,75 | $20,57 | 131,12M |
| 2026-06-29 | $21,82 | -3,96 % | $22,38 | $22,43 | $21,28 | 84,99M |
| 2026-06-26 | $22,72 | +1,34 % | $22,47 | $22,72 | $22,32 | 85,15M |
| 2026-06-25 | $22,42 | +0,22 % | $22,25 | $22,63 | $22,23 | 43,23M |
| 2026-06-24 | $22,37 | -1,93 % | $22,84 | $22,94 | $22,31 | 57,30M |
| 2026-06-23 | $22,81 | +3,21 % | $22,31 | $22,98 | $22,19 | 73,55M |
| 2026-06-22 | $22,10 | +0,41 % | $22,03 | $22,47 | $22,01 | 68,52M |
| 2026-06-18 | $22,01 | -1,92 % | $22,46 | $22,52 | $21,99 | 94,24M |
| 2026-06-17 | $22,44 | -3,11 % | $22,83 | $22,88 | $22,25 | 56,54M |
| 2026-06-16 | $23,16 | -0,56 % | $23,32 | $23,42 | $22,84 | 47,61M |
| 2026-06-15 | $23,29 | -1,23 % | $23,35 | $23,51 | $23,17 | 48,29M |
| 2026-06-12 | $23,58 | +2,52 % | $23,10 | $23,61 | $23,07 | 38,88M |
| 2026-06-11 | $23,00 | -0,90 % | $23,16 | $23,37 | $22,99 | 38,15M |
| 2026-06-10 | $23,21 | +2,20 % | $22,88 | $23,26 | $22,75 | 50,62M |
| 2026-06-09 | $22,71 | +0,93 % | $22,51 | $22,96 | $22,32 | 52,56M |
| 2026-06-08 | $22,50 | -1,10 % | $22,66 | $22,83 | $22,41 | 41,97M |
| 2026-06-05 | $22,75 | -0,09 % | $22,90 | $23,04 | $22,59 | 60,83M |
| 2026-06-04 | $22,77 | -3,31 % | $23,88 | $24,01 | $22,33 | 82,54M |
| 2026-06-03 | $23,55 | -4,42 % | $24,19 | $24,20 | $23,45 | 51,91M |
| 2026-06-02 | $24,64 | +0,37 % | $24,64 | $24,71 | $24,25 | 42,08M |
| 2026-06-01 | $24,55 | -1,01 % | $24,75 | $24,90 | $24,49 | 29,68M |
| 2026-05-29 | $24,80 | -0,32 % | $24,86 | $24,87 | $24,56 | 88,30M |
| 2026-05-28 | $24,88 | -0,04 % | $24,96 | $25,14 | $24,73 | 25,34M |
| 2026-05-27 | $24,89 | -0,52 % | $24,93 | $25,35 | $24,88 | 35,90M |
| 2026-05-26 | $25,02 | -0,95 % | $25,14 | $25,34 | $24,86 | 32,46M |
| 2026-05-22 | $25,26 | -0,32 % | $25,34 | $25,43 | $25,19 | 25,27M |