Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 238,10 | 241,15 | 238,10 | 240,80 | 1,33% | 312,00 |
| 06.02.2025 | 233,40 | 237,65 | 233,40 | 237,65 | 3,19% | 71,00 |
| 05.02.2025 | 228,05 | 230,85 | 227,60 | 230,30 | -0,50% | 71,00 |
| 04.02.2025 | 230,35 | 231,45 | 228,35 | 231,45 | 1,14% | 842,00 |
| 03.02.2025 | 222,85 | 230,60 | 220,20 | 228,85 | 1,87% | 1.454,00 |
| 31.01.2025 | 226,00 | 226,30 | 224,10 | 224,65 | -1,71% | 202,00 |
| 30.01.2025 | 226,80 | 230,55 | 226,35 | 228,55 | -1,04% | 469,00 |
| 29.01.2025 | 214,00 | 231,50 | 213,65 | 230,95 | 8,35% | 1.877,00 |
| 28.01.2025 | 212,65 | 213,90 | 211,00 | 213,15 | 1,04% | 291,00 |
| 27.01.2025 | 207,30 | 212,05 | 206,50 | 210,95 | 2,18% | 474,00 |
| 24.01.2025 | 206,45 | 207,55 | 206,00 | 206,45 | -1,39% | 830,00 |
| 23.01.2025 | 210,30 | 210,30 | 208,95 | 209,35 | -0,36% | 234,00 |
| 22.01.2025 | 211,15 | 211,20 | 208,05 | 210,10 | -0,24% | 316,00 |
| 21.01.2025 | 211,30 | 212,20 | 208,55 | 210,60 | -0,66% | 426,00 |
| 20.01.2025 | 211,70 | 213,00 | 211,70 | 212,00 | -0,07% | 46,00 |
| 17.01.2025 | 209,40 | 212,15 | 209,40 | 212,15 | 1,02% | 3,00 |
| 16.01.2025 | 208,35 | 210,00 | 208,35 | 210,00 | -0,19% | 78,00 |
| 15.01.2025 | 208,10 | 210,70 | 207,30 | 210,40 | 1,47% | 107,00 |
| 14.01.2025 | 207,85 | 210,10 | 207,35 | 207,35 | -1,52% | 170,00 |
| 13.01.2025 | 206,05 | 210,80 | 205,40 | 210,55 | 2,53% | 703,00 |
| 10.01.2025 | 209,60 | 210,95 | 205,35 | 205,35 | -2,33% | 335,00 |
| 09.01.2025 | 209,95 | 213,10 | 207,90 | 210,25 | 1,01% | 241,00 |
| 08.01.2025 | 206,05 | 208,15 | 204,50 | 208,15 | 0,75% | 163,00 |
| 07.01.2025 | 203,60 | 206,75 | 203,20 | 206,60 | 2,33% | 252,00 |
| 06.01.2025 | 211,70 | 211,75 | 201,90 | 201,90 | -5,92% | 1.769,00 |
| 03.01.2025 | 214,50 | 214,85 | 213,80 | 214,60 | -0,21% | 94,00 |
| 02.01.2025 | 215,60 | 215,60 | 213,50 | 215,05 | 1,20% | 651,00 |
| 30.12.2024 | 214,00 | 214,00 | 211,00 | 212,50 | -0,16% | 135,00 |
| 27.12.2024 | 214,80 | 214,80 | 212,45 | 212,85 | 0,21% | 83,00 |
| 23.12.2024 | 210,75 | 213,70 | 210,20 | 212,40 | 0,43% | 571,00 |
| 20.12.2024 | 209,00 | 212,00 | 208,85 | 211,50 | -0,12% | 489,00 |
| 19.12.2024 | 213,40 | 213,85 | 210,95 | 211,75 | -0,09% | 507,00 |
| 18.12.2024 | 210,70 | 212,65 | 209,50 | 211,95 | -1,00% | 2.665,00 |
| 17.12.2024 | 220,05 | 220,05 | 214,10 | 214,10 | -3,41% | 608,00 |
| 16.12.2024 | 222,30 | 222,30 | 220,85 | 221,65 | 0,23% | 272,00 |
| 13.12.2024 | 220,95 | 221,85 | 219,15 | 221,15 | -0,23% | 727,00 |
| 12.12.2024 | 222,15 | 222,15 | 220,05 | 221,65 | -1,47% | 1.025,00 |
| 11.12.2024 | 222,85 | 225,35 | 221,70 | 224,95 | 0,74% | 260,00 |
| 10.12.2024 | 218,15 | 224,05 | 216,60 | 223,30 | 0,11% | 840,00 |
| 09.12.2024 | 229,90 | 230,90 | 222,45 | 223,05 | -3,94% | 712,00 |
| 06.12.2024 | 230,15 | 232,20 | 230,05 | 232,20 | 0,22% | 192,00 |
| 05.12.2024 | 230,50 | 231,70 | 228,95 | 231,70 | 0,39% | 1.434,00 |
| 04.12.2024 | 233,65 | 234,50 | 230,80 | 230,80 | -1,26% | 1.350,00 |
| 03.12.2024 | 233,60 | 234,10 | 232,10 | 233,75 | 0,17% | 1.127,00 |
| 02.12.2024 | 235,50 | 237,15 | 233,35 | 233,35 | -0,11% | 597,00 |
| 29.11.2024 | 234,30 | 235,15 | 232,60 | 233,60 | -0,51% | 441,00 |
| 28.11.2024 | 233,45 | 236,00 | 233,45 | 234,80 | 0,47% | 441,00 |
| 27.11.2024 | 233,35 | 233,70 | 232,00 | 233,70 | 0,58% | 323,00 |
| 26.11.2024 | 229,15 | 233,45 | 228,50 | 232,35 | 1,73% | 409,00 |
| 25.11.2024 | 229,50 | 229,50 | 227,05 | 228,40 | -0,39% | 377,00 |
| 22.11.2024 | 227,00 | 229,30 | 227,00 | 229,30 | 1,60% | 248,00 |
| 21.11.2024 | 224,90 | 225,95 | 223,70 | 225,70 | 1,03% | 134,00 |
| 20.11.2024 | 221,45 | 223,40 | 221,45 | 223,40 | 0,31% | 150,00 |
| 19.11.2024 | 224,10 | 226,80 | 221,35 | 222,70 | -1,46% | 396,00 |
| 18.11.2024 | 223,65 | 226,00 | 222,35 | 226,00 | 1,03% | 290,00 |
| 15.11.2024 | 225,25 | 226,45 | 223,70 | 223,70 | -1,67% | 933,00 |
| 14.11.2024 | 228,75 | 231,30 | 227,50 | 227,50 | 0,40% | 1.967,00 |
| 13.11.2024 | 225,10 | 226,95 | 224,35 | 226,60 | 1,50% | 1.156,00 |
| 12.11.2024 | 224,50 | 225,80 | 223,05 | 223,25 | -0,25% | 537,00 |
| 11.11.2024 | 221,85 | 224,00 | 220,30 | 223,80 | 2,10% | 1.348,00 |
| 08.11.2024 | 215,25 | 220,30 | 214,70 | 219,20 | 2,45% | 697,00 |
| 07.11.2024 | 216,40 | 219,90 | 213,50 | 213,95 | -0,44% | 1.119,00 |