T - AT&T Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 201735,4235,6635,1935,2535,2530.781.100
20. Okt. 201735,7935,8435,4035,5435,5437.835.500
19. Okt. 201735,9336,3335,5935,6935,6932.887.400
18. Okt. 201736,2336,2835,5135,7135,7136.764.800
17. Okt. 201736,1736,2935,9936,2336,2321.663.600
16. Okt. 201735,8236,4535,7536,1736,1731.097.100
13. Okt. 201735,8436,0435,2535,7035,7056.085.400
12. Okt. 201737,4937,5335,8335,8635,8681.976.400
11. Okt. 201738,5238,6138,0538,1938,1926.978.000
10. Okt. 201738,3538,6138,2738,5038,5017.317.500
09. Okt. 201738,6538,6738,1538,3038,3019.247.900
06. Okt. 201738,8439,0538,5438,5938,5922.431.900
06. Okt. 20170.49 Dividende
05. Okt. 201739,6139,8039,4039,5139,0222.606.200
04. Okt. 201739,3739,6639,2439,5039,0117.913.300
03. Okt. 201739,1939,4839,0939,4838,9916.067.600
02. Okt. 201739,2039,3139,0739,1138,6215.604.300
29. Sep. 201738,9539,2238,8139,1738,6821.961.400
28. Sep. 201738,6839,1738,5939,0438,5617.368.900
27. Sep. 201738,6338,9138,5138,7738,2923.768.500
26. Sep. 201739,1239,3138,7038,7238,2422.605.900
25. Sep. 201738,5339,1938,5039,1238,6336.179.100
22. Sep. 201738,4038,6538,2138,5938,1123.212.600
21. Sep. 201738,5038,5438,1438,2237,7516.781.200
20. Sep. 201738,3238,7438,2238,4337,9526.869.200
19. Sep. 201737,4138,4437,2738,2137,7446.320.000
18. Sep. 201737,1137,5037,0237,4236,9631.974.300
15. Sep. 201736,4137,1136,3937,1036,6447.942.900
14. Sep. 201736,6036,6036,2236,3235,8717.884.100
13. Sep. 201736,3436,6736,2836,5536,1025.732.200
12. Sep. 201735,9636,4335,8236,2635,8128.285.300
11. Sep. 201735,6835,8035,5235,7435,3023.048.800
08. Sep. 201735,6035,7635,1035,5935,1541.051.000
07. Sep. 201736,6036,7935,5835,6035,1648.620.700
06. Sep. 201737,1337,1636,5336,5736,1228.370.500
05. Sep. 201737,4037,4336,9337,0936,6322.806.300
01. Sep. 201737,5937,6037,4237,4837,0212.769.400
31. Aug. 201737,7437,8737,4537,4637,0020.738.500
30. Aug. 201737,8237,8237,6137,6737,2012.433.600
29. Aug. 201737,7538,0337,7537,8537,389.591.000
28. Aug. 201738,0038,0737,7537,9437,4710.128.500
25. Aug. 201737,8238,1337,7637,9937,5214.187.900
24. Aug. 201737,9637,9837,6437,6837,2110.941.800
23. Aug. 201737,8538,0837,8537,9237,4519.934.900
22. Aug. 201737,6937,9937,5637,9837,5114.737.800
21. Aug. 201737,4937,8937,4137,5837,1117.309.100
18. Aug. 201737,5037,6137,2037,3736,9123.017.900
17. Aug. 201738,1638,2237,5837,6037,1321.994.000
16. Aug. 201738,1638,3437,9638,2337,7614.973.300
15. Aug. 201738,5038,5538,0138,1637,6914.820.400
14. Aug. 201738,2438,5638,1838,5038,0217.093.900
11. Aug. 201738,3038,3438,0738,1037,6313.279.000
10. Aug. 201738,2738,5438,1838,1937,7221.305.400
09. Aug. 201738,2038,4038,0638,3637,8819.706.700
08. Aug. 201738,5638,7438,2738,3637,8815.435.800
07. Aug. 201738,4438,6438,3738,5238,0416.825.700
04. Aug. 201738,4438,5238,0438,4337,9516.317.000
03. Aug. 201738,2338,5038,1538,2837,8118.852.200
02. Aug. 201738,9838,9938,0438,2737,8034.610.500
01. Aug. 201739,2539,2738,7138,8838,4029.374.500
31. Juli 201738,9739,1338,7239,0038,5228.481.300
28. Juli 201739,2539,6738,8339,0038,5236.012.900
27. Juli 201738,2039,5038,2039,4138,9261.987.000
26. Juli 201736,2238,1036,2238,0337,5672.431.800
25. Juli 201736,2936,5036,1336,2235,7729.447.000
24. Juli 201736,5136,5536,1836,2335,7822.403.500
21. Juli 201736,4236,6136,2636,5136,0620.150.800
20. Juli 201736,3336,7236,1636,5236,0731.892.500
19. Juli 201736,0336,1335,8136,1335,6826.281.300
18. Juli 201736,4336,4335,8735,9935,5429.145.900
17. Juli 201736,3236,4536,2536,3935,9420.546.800
14. Juli 201736,2336,3836,1736,3035,8523.561.400
13. Juli 201736,5436,6036,1936,2135,7630.230.100
12. Juli 201736,7536,9036,6136,8336,3717.486.300
11. Juli 201736,8336,8636,5436,6036,1521.588.500
10. Juli 201736,9637,0836,8236,8336,3722.775.200
07. Juli 201737,1837,2336,8236,9836,5220.840.800
06. Juli 201737,5937,7037,1837,1836,7220.807.700
06. Juli 20170.49 Dividende
05. Juli 201738,1138,2137,8538,1237,1620.084.900
03. Juli 201737,8438,1337,7838,1137,1511.124.300
30. Juni 201737,7337,8737,5437,7336,7822.540.700
29. Juni 201737,8737,9837,6237,6236,6823.717.900
28. Juni 201737,8838,0737,7837,9436,9920.345.200
27. Juni 201738,1538,1537,6037,7036,7519.862.000
26. Juni 201737,9438,2837,8638,1537,1918.403.800
23. Juni 201738,1638,1637,8237,9537,0022.906.600
22. Juni 201738,1938,3537,9738,1037,1416.201.000
21. Juni 201738,6238,6737,8538,1537,1924.597.700
20. Juni 201738,7738,9238,6038,6637,6921.738.800
19. Juni 201738,9838,9838,6938,9137,9320.957.800
16. Juni 201738,9739,0038,6638,9637,9829.734.700
15. Juni 201738,6738,9038,6438,8437,8716.686.200
14. Juni 201738,7938,8138,5038,7237,7516.356.200
13. Juni 201739,0139,0138,5838,6837,7118.842.100
12. Juni 201738,7939,3738,7939,0738,0922.779.900
09. Juni 201738,6338,8038,5538,7937,8218.398.300
08. Juni 201738,7638,8438,4238,5037,5320.136.600
07. Juni 201738,8538,8738,5438,7637,7916.429.400
06. Juni 201738,7838,9238,6538,7337,7616.218.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen