Deutsche Märkte schließen in 5 Stunden 4 Minuten

AT&T Inc. (T)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,57+0,24 (+0,88%)
Börsenschluss: 4:03PM EDT
27,51 -0,06 (-0,22%)
Vorbörslich: 06:24AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Sept. 202127,3527,6527,3127,5727,5733.632.300
14. Sept. 202127,5527,6127,2527,3327,3328.736.200
13. Sept. 202127,3427,7527,3327,5227,5238.647.100
10. Sept. 202127,4827,4927,1627,1827,1828.866.900
09. Sept. 202127,5727,6727,4127,4227,4230.065.400
08. Sept. 202127,4627,7427,4627,6027,6028.683.000
07. Sept. 202127,4727,5527,3727,4227,4226.386.200
03. Sept. 202127,6427,7527,3227,5627,5627.039.500
02. Sept. 202127,1827,8727,1627,6427,6460.885.000
01. Sept. 202127,4427,4627,1427,1927,1928.358.200
31. Aug. 202127,1927,5027,1227,4227,4239.800.900
30. Aug. 202127,1227,3027,0527,2327,2330.414.400
27. Aug. 202127,0427,2026,8827,1327,1332.225.000
26. Aug. 202127,4027,4227,0127,0227,0237.203.400
25. Aug. 202127,4527,5227,3427,4327,4322.438.300
24. Aug. 202127,5327,5627,3727,4527,4529.291.800
23. Aug. 202127,6227,7227,5027,5227,5227.958.900
20. Aug. 202127,5227,8427,4327,5727,5727.749.500
19. Aug. 202127,8027,8527,5027,5327,5337.675.000
18. Aug. 202128,0628,1527,8027,8327,8327.643.300
17. Aug. 202128,0828,2728,0128,1928,1919.910.500
16. Aug. 202128,1428,2927,9828,2028,2020.504.700
13. Aug. 202128,0428,2628,0028,1928,1921.938.500
12. Aug. 202128,2028,2227,9528,0228,0219.008.700
11. Aug. 202128,0828,2228,0228,1628,1620.500.700
10. Aug. 202127,8228,1127,7728,0928,0922.260.400
09. Aug. 202127,9728,0027,8127,8527,8525.196.000
06. Aug. 202127,9128,0927,9127,9627,9623.070.600
05. Aug. 202127,8728,0127,8627,9427,9421.025.500
04. Aug. 202128,0428,1227,8127,8527,8529.441.200
03. Aug. 202128,0828,2527,9128,1928,1928.687.700
02. Aug. 202128,2428,5528,0328,1128,1132.542.800
30. Juli 202128,3728,4028,0128,0528,0537.497.400
29. Juli 202128,1928,4528,1128,2928,2931.819.500
28. Juli 202128,1528,2927,8628,0128,0131.774.800
27. Juli 202128,0128,4027,8828,2028,2034.185.300
26. Juli 202128,0828,2428,0128,1828,1836.556.000
23. Juli 202127,9728,2127,9428,1528,1530.234.100
22. Juli 202128,2628,3527,7428,0128,0136.937.000
21. Juli 202128,0828,3027,8527,9027,9030.814.300
20. Juli 202127,7128,1827,6527,9127,9134.763.200
19. Juli 202128,1128,2027,5027,7927,7957.679.300
16. Juli 202128,5028,6328,3028,3428,3426.188.200
15. Juli 202128,2428,5028,2128,4328,4327.268.000
14. Juli 202128,2628,3628,1628,2628,2631.965.900
13. Juli 202128,4828,6228,2228,2728,2729.026.600
12. Juli 202128,3428,5828,2328,4828,4826.879.900
09. Juli 202128,2528,5428,2428,4528,4534.150.200
08. Juli 202128,2728,3728,0928,1828,1840.019.200
08. Juli 20210.52 Dividende
07. Juli 202129,0329,0728,8628,9328,4133.598.400
06. Juli 202129,2829,3328,9529,0228,5040.206.600
02. Juli 202129,1129,3529,1029,2328,7028.674.000
01. Juli 202128,8929,2228,8629,1128,5926.395.500
30. Juni 202128,6628,8628,6528,7828,2632.948.500
29. Juni 202128,8029,0428,6528,6628,1432.262.800
28. Juni 202128,9128,9128,7528,7828,2627.094.800
25. Juni 202128,7028,9528,6628,8928,3727.975.300
24. Juni 202128,7128,8428,6128,7928,2735.878.600
23. Juni 202128,8028,9228,6428,6528,1423.776.200
22. Juni 202128,9429,0028,7728,7828,2631.362.700
21. Juni 202128,7228,9528,6728,9328,4133.607.000
18. Juni 202128,6328,7728,4128,6528,1465.706.200
17. Juni 202129,0429,1528,7128,7428,2235.712.500
16. Juni 202129,2829,3428,9929,0628,5430.401.400
15. Juni 202129,0629,3029,0429,2828,7526.212.500
14. Juni 202129,2329,2828,9629,0928,5727.195.100
11. Juni 202129,2229,3529,1329,3228,7931.090.600
10. Juni 202129,0129,2929,0029,1828,6634.757.800
09. Juni 202128,9529,1828,8829,0128,4929.228.100
08. Juni 202129,0329,0428,7328,9828,4661.780.000
07. Juni 202129,3029,3329,0129,0828,5633.090.800
04. Juni 202129,2429,3429,1929,2728,7434.160.200
03. Juni 202129,4629,5729,1929,2328,7045.912.500
02. Juni 202129,3029,6429,1529,6129,0840.033.000
01. Juni 202129,4629,5329,2229,3228,7939.397.500
28. Mai 202129,7129,7129,3729,4328,9040.930.000
27. Mai 202129,6529,9029,5729,7129,1847.450.100
26. Mai 202129,5029,6429,3829,5529,0233.055.700
25. Mai 202129,7129,7529,2329,5228,9958.376.800
24. Mai 202130,0530,1629,7329,7529,2247.598.400
21. Mai 202130,0130,2429,8630,0129,4774.587.900
20. Mai 202129,0129,7028,9129,6429,1181.940.200
19. Mai 202129,0529,1828,6728,9628,44122.635.900
18. Mai 202129,8830,0028,8929,5529,02247.052.400
17. Mai 202133,5133,8831,2431,3730,81171.457.900
14. Mai 202132,3332,5532,2232,2431,6621.181.800
13. Mai 202131,8332,3531,6632,2131,6327.068.400
12. Mai 202132,1532,3031,9331,9731,4031.482.100
11. Mai 202132,4932,6732,0832,2631,6833.399.800
10. Mai 202132,3332,9032,2632,6332,0440.983.600
07. Mai 202132,2032,3632,0632,1631,5828.950.200
06. Mai 202132,0432,4231,7132,4131,8329.120.900
05. Mai 202132,0132,1831,8132,0331,4531.675.200
04. Mai 202131,6032,0831,5532,0231,4451.888.700
03. Mai 202131,7831,8531,4731,5030,9337.454.100
30. Apr. 202131,3631,4331,0531,4130,8531.332.600
29. Apr. 202131,1331,5331,1131,3430,7838.477.900
28. Apr. 202130,9731,1530,9030,9630,4028.091.400
27. Apr. 202130,8430,8830,6330,7730,2233.392.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...