255,050€
1,67%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 216,50 | 217,00 | 214,00 | 214,90 | 3,74% | 652,00 |
| 05.11.2024 | 206,25 | 207,25 | 206,20 | 207,15 | 0,78% | 213,00 |
| 04.11.2024 | 204,60 | 206,15 | 204,30 | 205,55 | -0,44% | 97,00 |
| 01.11.2024 | 206,45 | 206,70 | 204,50 | 206,45 | -0,46% | 1.020,00 |
| 31.10.2024 | 205,30 | 207,40 | 204,25 | 207,40 | 0,88% | 973,00 |
| 30.10.2024 | 209,35 | 209,35 | 205,60 | 205,60 | -1,79% | 98,00 |
| 29.10.2024 | 211,20 | 212,25 | 209,35 | 209,35 | -0,69% | 289,00 |
| 28.10.2024 | 210,85 | 210,85 | 209,75 | 210,80 | -0,14% | 588,00 |
| 25.10.2024 | 215,90 | 217,10 | 211,10 | 211,10 | -0,92% | 1.908,00 |
| 24.10.2024 | 207,70 | 213,55 | 205,00 | 213,05 | 4,16% | 69.738,00 |
| 23.10.2024 | 203,40 | 204,65 | 202,15 | 204,55 | 0,57% | 337,00 |
| 22.10.2024 | 205,40 | 206,25 | 203,00 | 203,40 | -0,93% | 598,00 |
| 21.10.2024 | 206,60 | 206,60 | 204,70 | 205,30 | -0,07% | 697,00 |
| 18.10.2024 | 205,25 | 206,10 | 202,55 | 205,45 | 0,02% | 1.520,00 |
| 17.10.2024 | 202,25 | 205,40 | 202,05 | 205,40 | 1,91% | 824,00 |
| 16.10.2024 | 201,35 | 201,55 | 198,70 | 201,55 | 0,78% | 101,00 |
| 15.10.2024 | 198,66 | 200,00 | 198,20 | 200,00 | 1,45% | 193,00 |
| 14.10.2024 | 194,64 | 197,60 | 194,64 | 197,14 | 1,78% | 440,00 |
| 11.10.2024 | 193,76 | 194,84 | 193,06 | 193,70 | -0,39% | 253,00 |
| 10.10.2024 | 194,82 | 195,50 | 193,84 | 194,46 | 0,31% | 463,00 |
| 09.10.2024 | 192,44 | 193,86 | 192,28 | 193,86 | 0,77% | 210,00 |
| 08.10.2024 | 190,08 | 192,38 | 189,44 | 192,38 | 0,97% | 185,00 |
| 07.10.2024 | 189,58 | 191,32 | 189,34 | 190,54 | 0,83% | 254,00 |
| 04.10.2024 | 189,62 | 189,66 | 188,00 | 188,98 | -0,36% | 447,00 |
| 03.10.2024 | 188,42 | 189,66 | 187,98 | 189,66 | 1,07% | 370,00 |
| 02.10.2024 | 186,64 | 188,08 | 184,44 | 187,66 | 1,88% | 257,00 |
| 01.10.2024 | 185,76 | 186,74 | 184,20 | 184,20 | -0,46% | 144,00 |
| 30.09.2024 | 183,26 | 185,06 | 183,00 | 185,06 | 1,23% | 963,00 |