202,500€
-1,46%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 204,20 | 205,30 | 202,20 | 202,35 | -1,44% | 106,00 |
| 01.07.2025 | 202,85 | 205,95 | 202,00 | 205,30 | 1,63% | 237,00 |
| 30.06.2025 | 201,00 | 203,35 | 201,00 | 202,00 | 0,90% | 213,00 |
| 27.06.2025 | 197,50 | 200,20 | 197,50 | 200,20 | 2,13% | 135,00 |
| 26.06.2025 | 196,02 | 196,02 | 196,02 | 196,02 | -0,98% | - |
| 25.06.2025 | 197,74 | 198,70 | 197,48 | 197,96 | 0,08% | 230,00 |
| 24.06.2025 | 196,44 | 197,80 | 194,74 | 197,80 | 2,29% | 209,00 |
| 23.06.2025 | 192,84 | 195,56 | 192,84 | 193,38 | -0,04% | 501,00 |
| 20.06.2025 | 191,84 | 193,48 | 191,44 | 193,46 | 0,23% | 392,00 |
| 19.06.2025 | 191,26 | 194,36 | 190,90 | 193,02 | 0,20% | 215,00 |
| 18.06.2025 | 191,98 | 193,82 | 191,98 | 192,64 | -0,01% | 132,00 |
| 17.06.2025 | 193,56 | 193,78 | 189,82 | 192,66 | -2,74% | 3.247,00 |
| 16.06.2025 | 197,30 | 198,38 | 195,62 | 198,08 | -0,02% | 674,00 |
| 13.06.2025 | 197,70 | 198,68 | 196,50 | 198,12 | 0,37% | 1.027,00 |
| 12.06.2025 | 200,00 | 200,00 | 196,84 | 197,38 | -1,85% | 2.813,00 |
| 11.06.2025 | 206,95 | 207,00 | 201,10 | 201,10 | -2,76% | 698,00 |
| 10.06.2025 | 208,65 | 209,15 | 205,45 | 206,80 | -2,71% | 1.366,00 |
| 09.06.2025 | 214,90 | 215,35 | 212,55 | 212,55 | -1,25% | 49,00 |
| 06.06.2025 | 213,70 | 216,50 | 213,70 | 215,25 | 0,23% | 102,00 |
| 05.06.2025 | 212,05 | 214,75 | 210,30 | 214,75 | 0,80% | 565,00 |
| 04.06.2025 | 214,25 | 214,35 | 212,70 | 213,05 | -0,14% | 88,00 |
| 03.06.2025 | 212,70 | 213,35 | 212,70 | 213,35 | 0,68% | 45,00 |
| 02.06.2025 | 212,85 | 212,85 | 210,00 | 211,90 | -0,66% | 229,00 |
| 30.05.2025 | 211,25 | 213,65 | 210,00 | 213,30 | 1,43% | 270,00 |
| 29.05.2025 | 214,40 | 214,70 | 210,20 | 210,30 | -1,61% | 35,00 |
| 28.05.2025 | 216,60 | 216,60 | 212,80 | 213,75 | -0,97% | 775,00 |
| 27.05.2025 | 213,85 | 216,50 | 213,15 | 215,85 | 0,40% | 461,00 |
| 26.05.2025 | 212,25 | 215,00 | 209,05 | 215,00 | 0,99% | 91,00 |
| 23.05.2025 | 211,45 | 213,05 | 210,25 | 212,90 | -0,35% | 1.591,00 |
| 22.05.2025 | 213,70 | 214,05 | 212,80 | 213,65 | -0,26% | 134,00 |
| 21.05.2025 | 212,75 | 214,45 | 211,50 | 214,20 | -0,19% | 1.493,00 |
| 20.05.2025 | 216,30 | 217,20 | 214,60 | 214,60 | -1,24% | 921,00 |
| 19.05.2025 | 216,00 | 217,45 | 215,60 | 217,30 | 0,46% | 507,00 |
| 16.05.2025 | 213,80 | 216,30 | 213,80 | 216,30 | 0,09% | 938,00 |
| 15.05.2025 | 210,15 | 216,45 | 209,70 | 216,10 | 3,79% | 1.818,00 |
| 14.05.2025 | 212,35 | 212,35 | 207,40 | 208,20 | -2,44% | 1.409,00 |
| 13.05.2025 | 216,10 | 216,55 | 212,05 | 213,40 | 0,19% | 927,00 |
| 12.05.2025 | 219,60 | 220,65 | 213,00 | 213,00 | -2,70% | 1.522,00 |
| 09.05.2025 | 220,00 | 220,70 | 218,35 | 218,90 | -1,26% | 490,00 |
| 08.05.2025 | 222,95 | 224,00 | 220,65 | 221,70 | -0,45% | 842,00 |
| 07.05.2025 | 225,25 | 225,25 | 222,30 | 222,70 | 1,18% | 279,00 |
| 06.05.2025 | 219,10 | 221,25 | 218,40 | 220,10 | 0,62% | 523,00 |
| 05.05.2025 | 217,50 | 219,85 | 217,50 | 218,75 | -0,39% | 472,00 |
| 02.05.2025 | 219,15 | 219,60 | 218,15 | 219,60 | 1,55% | 1.480,00 |
| 30.04.2025 | 212,00 | 216,25 | 212,00 | 216,25 | 3,32% | 1.941,00 |
| 29.04.2025 | 208,25 | 209,30 | 207,80 | 209,30 | 1,31% | 320,00 |
| 28.04.2025 | 205,30 | 207,55 | 203,45 | 206,60 | 0,66% | 2.093,00 |
| 25.04.2025 | 218,05 | 219,20 | 205,15 | 205,25 | -11,15% | 13.195,00 |
| 24.04.2025 | 228,45 | 231,05 | 227,15 | 231,00 | 1,16% | 1.537,00 |
| 23.04.2025 | 228,70 | 230,95 | 226,25 | 228,35 | 1,85% | 2.787,00 |
| 22.04.2025 | 220,70 | 224,50 | 218,45 | 224,20 | -3,40% | 1.023,00 |
| 17.04.2025 | 228,80 | 232,45 | 228,25 | 232,10 | -0,73% | 807,00 |
| 16.04.2025 | 235,05 | 236,25 | 233,00 | 233,80 | -0,95% | 422,00 |
| 15.04.2025 | 232,95 | 236,85 | 232,45 | 236,05 | 1,94% | 239,00 |
| 14.04.2025 | 226,95 | 232,25 | 226,95 | 231,55 | 2,23% | 12.187,00 |
| 11.04.2025 | 225,75 | 226,70 | 225,75 | 226,50 | -1,84% | 152,00 |
| 10.04.2025 | 232,15 | 233,25 | 227,40 | 230,75 | 5,61% | 1.115,00 |
| 09.04.2025 | 213,00 | 220,65 | 213,00 | 218,50 | -3,00% | 1.785,00 |
| 08.04.2025 | 227,25 | 227,25 | 225,25 | 225,25 | -1,85% | 109,00 |
| 07.04.2025 | 217,35 | 229,50 | 215,60 | 229,50 | -2,11% | 2.007,00 |
| 04.04.2025 | 241,20 | 246,85 | 234,45 | 234,45 | -3,08% | 3.036,00 |
| 03.04.2025 | 240,30 | 244,60 | 236,00 | 241,90 | -1,49% | 890,00 |
| 02.04.2025 | 249,35 | 249,35 | 245,55 | 245,55 | -0,45% | 259,00 |
| 01.04.2025 | 246,50 | 247,25 | 244,00 | 246,65 | 0,02% | 258,00 |
| 31.03.2025 | 243,00 | 247,80 | 243,00 | 246,60 | 0,43% | 963,00 |
| 28.03.2025 | 250,20 | 250,20 | 245,40 | 245,55 | -0,47% | 78,00 |
| 27.03.2025 | 243,80 | 247,65 | 243,80 | 246,70 | 1,46% | 129,00 |
| 26.03.2025 | 238,10 | 243,75 | 238,10 | 243,15 | 1,67% | 44,00 |
| 25.03.2025 | 238,05 | 240,40 | 236,85 | 239,15 | -0,46% | 36,00 |
| 24.03.2025 | 237,90 | 240,25 | 237,90 | 240,25 | 1,26% | 282,00 |
| 21.03.2025 | 238,55 | 239,10 | 233,25 | 237,25 | 0,23% | 526,00 |
| 20.03.2025 | 238,25 | 238,60 | 236,45 | 236,70 | -0,90% | 103,00 |
| 19.03.2025 | 238,45 | 238,85 | 238,45 | 238,85 | 0,61% | 4,00 |
| 18.03.2025 | 238,20 | 238,20 | 235,65 | 237,40 | 0,76% | 366,00 |
| 17.03.2025 | 234,95 | 236,90 | 232,80 | 235,60 | 0,19% | 979,00 |
| 14.03.2025 | 237,60 | 237,60 | 233,00 | 235,15 | -2,41% | 503,00 |
| 13.03.2025 | 233,40 | 241,85 | 233,40 | 240,95 | 2,77% | 508,00 |
| 12.03.2025 | 236,60 | 236,60 | 229,50 | 234,45 | -0,87% | 300,00 |
| 11.03.2025 | 243,85 | 245,20 | 235,30 | 236,50 | -3,37% | 556,00 |
| 10.03.2025 | 245,40 | 250,55 | 243,70 | 244,75 | 1,01% | 1.111,00 |
| 07.03.2025 | 243,15 | 244,00 | 241,95 | 242,30 | -0,21% | 55,00 |
| 06.03.2025 | 243,40 | 243,40 | 240,30 | 242,80 | 1,44% | 952,00 |
| 05.03.2025 | 249,30 | 249,30 | 239,35 | 239,35 | -6,45% | 2.144,00 |
| 04.03.2025 | 258,80 | 260,85 | 255,85 | 255,85 | -2,07% | 305,00 |
| 03.03.2025 | 259,45 | 262,45 | 255,65 | 261,25 | 2,59% | 321,00 |
| 28.02.2025 | 251,85 | 256,85 | 249,45 | 254,65 | 0,65% | 1.602,00 |
| 27.02.2025 | 253,80 | 255,20 | 251,15 | 253,00 | 1,22% | 513,00 |
| 26.02.2025 | 258,95 | 258,95 | 249,95 | 249,95 | -2,65% | 1.483,00 |
| 25.02.2025 | 256,15 | 259,25 | 255,20 | 256,75 | -1,25% | 301,00 |
| 24.02.2025 | 253,95 | 260,20 | 250,80 | 260,00 | 1,94% | 472,00 |
| 21.02.2025 | 253,85 | 255,55 | 253,50 | 255,05 | 1,67% | 517,00 |
| 20.02.2025 | 252,00 | 254,00 | 250,85 | 250,85 | -0,46% | 394,00 |
| 19.02.2025 | 251,60 | 255,20 | 251,45 | 252,00 | -1,64% | 263,00 |
| 18.02.2025 | 260,50 | 262,60 | 254,70 | 256,20 | -2,47% | 578,00 |
| 17.02.2025 | 259,80 | 266,05 | 259,45 | 262,70 | 2,94% | 2.849,00 |
| 14.02.2025 | 254,95 | 256,55 | 252,55 | 255,20 | 1,79% | 551,00 |
| 13.02.2025 | 245,55 | 250,75 | 243,60 | 250,70 | 0,68% | 1.401,00 |
| 12.02.2025 | 250,05 | 250,05 | 247,35 | 249,00 | 0,55% | 643,00 |
| 11.02.2025 | 248,60 | 248,60 | 246,00 | 247,65 | 1,31% | 423,00 |
| 10.02.2025 | 248,30 | 248,60 | 244,30 | 244,45 | 1,52% | 1.108,00 |