226,900€
0,53%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 227,00 | 228,00 | 227,00 | 228,00 | 1,02% | 199,00 |
| 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 |
| 27.09.2024 | 182,90 | 183,70 | 182,00 | 182,82 | 0,57% | 356,00 |
| 26.09.2024 | 182,88 | 183,34 | 181,10 | 181,78 | -0,12% | 978,00 |
| 25.09.2024 | 180,12 | 182,00 | 179,92 | 182,00 | 0,09% | 301,00 |
| 24.09.2024 | 181,68 | 182,54 | 181,00 | 181,84 | 0,48% | 229,00 |
| 23.09.2024 | 179,44 | 180,98 | 179,30 | 180,98 | 1,88% | 17,00 |
| 20.09.2024 | 178,80 | 178,90 | 177,38 | 177,64 | -0,50% | 741,00 |
| 19.09.2024 | 178,70 | 178,70 | 177,00 | 178,54 | -1,44% | 1.017,00 |
| 18.09.2024 | 182,68 | 182,68 | 181,14 | 181,14 | -1,65% | 8,00 |
| 17.09.2024 | 185,84 | 185,84 | 183,68 | 184,18 | -0,03% | 176,00 |
| 16.09.2024 | 182,94 | 184,34 | 182,10 | 184,24 | 0,69% | 250,00 |
| 13.09.2024 | 183,24 | 183,30 | 181,50 | 182,98 | 0,62% | 79,00 |
| 12.09.2024 | 178,02 | 181,86 | 178,02 | 181,86 | 2,16% | 106,00 |
| 11.09.2024 | 177,60 | 178,60 | 177,12 | 178,02 | -0,26% | 394,00 |
| 10.09.2024 | 176,62 | 178,48 | 176,62 | 178,48 | 1,00% | 434,00 |
| 09.09.2024 | 174,98 | 176,72 | 174,08 | 176,72 | 0,66% | 298,00 |
| 06.09.2024 | 177,86 | 177,98 | 175,56 | 175,56 | -3,67% | 143,00 |
| 04.09.2024 | 180,80 | 182,56 | 179,38 | 182,24 | 0,41% | 334,00 |
| 03.09.2024 | 179,90 | 181,88 | 179,12 | 181,50 | 0,89% | 302,00 |
| 02.09.2024 | 181,02 | 181,36 | 179,90 | 179,90 | 0,58% | 37,00 |
| 30.08.2024 | 180,30 | 180,32 | 178,56 | 178,86 | -1,31% | 201,00 |
| 29.08.2024 | 181,70 | 183,20 | 181,24 | 181,24 | -0,47% | 230,00 |
| 28.08.2024 | 183,46 | 184,50 | 182,10 | 182,10 | 0,47% | 14,00 |
| 27.08.2024 | 180,50 | 181,24 | 179,40 | 181,24 | 1,58% | 155,00 |
| 26.08.2024 | 176,08 | 179,50 | 176,08 | 178,42 | 1,19% | 225,00 |
| 23.08.2024 | 178,68 | 178,68 | 175,88 | 176,32 | -0,03% | 222,00 |
| 22.08.2024 | 175,40 | 176,96 | 175,40 | 176,38 | 0,15% | 136,00 |
| 21.08.2024 | 176,84 | 176,84 | 176,00 | 176,12 | -0,83% | 59,00 |
| 20.08.2024 | 177,60 | 177,60 | 177,60 | 177,60 | -0,58% | - |
| 19.08.2024 | 177,60 | 179,14 | 177,58 | 178,64 | 0,64% | 163,00 |
| 16.08.2024 | 176,70 | 177,50 | 176,22 | 177,50 | 0,57% | 441,00 |
| 15.08.2024 | 177,00 | 179,70 | 176,08 | 176,50 | -1,22% | 588,00 |
| 14.08.2024 | 177,38 | 178,68 | 176,40 | 178,68 | 0,04% | 65,00 |
| 13.08.2024 | 177,98 | 179,82 | 177,86 | 178,60 | 0,45% | 98,00 |
| 12.08.2024 | 177,82 | 179,22 | 177,58 | 177,80 | 0,33% | 615,00 |
| 09.08.2024 | 175,94 | 178,08 | 175,94 | 177,22 | 0,43% | 40,00 |
| 08.08.2024 | 176,08 | 177,56 | 175,08 | 176,46 | 0,08% | 406,00 |
| 07.08.2024 | 172,08 | 176,58 | 172,08 | 176,32 | 1,14% | 103,00 |
| 06.08.2024 | 171,50 | 174,90 | 171,50 | 174,34 | 2,60% | 121,00 |
| 05.08.2024 | 168,04 | 172,26 | 166,10 | 169,92 | -3,15% | 2.128,00 |
| 02.08.2024 | 173,02 | 175,44 | 171,90 | 175,44 | 4,84% | 566,00 |
| 01.08.2024 | 169,18 | 169,44 | 167,34 | 167,34 | 0,04% | 145,00 |
| 31.07.2024 | 161,64 | 167,28 | 161,64 | 167,28 | 3,17% | 494,00 |
| 30.07.2024 | 164,28 | 164,74 | 162,14 | 162,14 | -0,17% | 474,00 |
| 29.07.2024 | 162,20 | 163,50 | 161,56 | 162,42 | 0,37% | 200,00 |
| 26.07.2024 | 161,28 | 163,34 | 161,12 | 161,82 | -0,64% | 284,00 |
| 25.07.2024 | 162,94 | 164,96 | 162,86 | 162,86 | 1,16% | 81,00 |
| 24.07.2024 | 162,68 | 163,58 | 160,90 | 161,00 | -1,19% | 30,00 |
| 23.07.2024 | 163,22 | 163,32 | 162,82 | 162,94 | -1,22% | 86,00 |
| 22.07.2024 | 167,50 | 167,58 | 164,50 | 164,96 | -1,61% | 227,00 |
| 19.07.2024 | 165,24 | 167,72 | 165,24 | 167,66 | -0,36% | 149,00 |
| 18.07.2024 | 168,76 | 169,16 | 166,54 | 168,26 | 0,47% | 471,00 |
| 17.07.2024 | 166,56 | 167,92 | 166,36 | 167,48 | -0,02% | 406,00 |
| 16.07.2024 | 166,48 | 167,84 | 166,46 | 167,52 | 0,78% | 132,00 |
| 15.07.2024 | 165,38 | 166,22 | 165,26 | 166,22 | 0,54% | 40,00 |
| 12.07.2024 | 164,54 | 165,32 | 164,36 | 165,32 | -0,45% | 136,00 |
| 11.07.2024 | 166,32 | 166,32 | 164,80 | 166,06 | -0,01% | 199,00 |
| 10.07.2024 | 165,18 | 166,84 | 164,82 | 166,08 | 0,00% | 571,00 |
| 09.07.2024 | 165,82 | 166,08 | 165,24 | 166,08 | 0,72% | 63,00 |
| 08.07.2024 | 165,74 | 165,74 | 164,10 | 164,90 | -0,04% | 356,00 |
| 05.07.2024 | 164,62 | 165,84 | 164,62 | 164,96 | 0,59% | 1.098,00 |