185,790€
-0,96%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 186,40 | 186,94 | 186,40 | 186,94 | -0,35% | 89,00 |
| 17.11.2025 | 186,10 | 187,80 | 185,14 | 187,60 | 0,90% | 503,00 |
| 14.11.2025 | 184,86 | 186,54 | 184,86 | 185,92 | 0,11% | 390,00 |
| 13.11.2025 | 183,82 | 185,72 | 183,76 | 185,72 | 0,52% | 884,00 |
| 12.11.2025 | 182,06 | 185,00 | 182,06 | 184,76 | 1,28% | 95,00 |
| 11.11.2025 | 177,94 | 182,80 | 177,94 | 182,42 | 2,78% | 1.070,00 |
| 10.11.2025 | 178,96 | 178,96 | 177,48 | 177,48 | -0,87% | 528,00 |
| 07.11.2025 | 175,02 | 179,28 | 173,62 | 179,04 | 2,24% | 647,00 |
| 06.11.2025 | 177,40 | 177,40 | 173,58 | 175,12 | -1,74% | 307,00 |
| 05.11.2025 | 178,78 | 179,32 | 178,22 | 178,22 | -0,19% | 88,00 |
| 04.11.2025 | 176,46 | 179,36 | 176,02 | 178,56 | 0,89% | 797,00 |
| 03.11.2025 | 182,36 | 182,36 | 176,98 | 176,98 | -2,84% | 361,00 |
| 31.10.2025 | 180,48 | 183,08 | 180,42 | 182,16 | -1,16% | 511,00 |
| 30.10.2025 | 185,68 | 186,10 | 183,98 | 184,30 | 0,32% | 458,00 |
| 29.10.2025 | 188,58 | 191,12 | 183,60 | 183,72 | -3,49% | 563,00 |
| 28.10.2025 | 189,54 | 190,36 | 188,02 | 190,36 | 0,49% | 347,00 |
| 27.10.2025 | 186,66 | 189,48 | 185,42 | 189,44 | 1,97% | 266,00 |
| 24.10.2025 | 190,02 | 190,12 | 185,78 | 185,78 | -1,10% | 734,00 |
| 23.10.2025 | 199,50 | 201,80 | 187,78 | 187,84 | -4,08% | 2.945,00 |
| 22.10.2025 | 197,00 | 198,46 | 188,00 | 195,84 | -0,74% | 1.454,00 |
| 21.10.2025 | 198,22 | 198,52 | 196,58 | 197,30 | 1,18% | 308,00 |
| 20.10.2025 | 196,50 | 197,82 | 195,00 | 195,00 | -0,24% | 540,00 |
| 17.10.2025 | 193,44 | 195,54 | 193,44 | 195,46 | 0,14% | 878,00 |
| 16.10.2025 | 195,10 | 196,68 | 195,10 | 195,18 | -0,74% | 40,00 |
| 15.10.2025 | 197,52 | 197,52 | 196,28 | 196,64 | -0,21% | 89,00 |
| 14.10.2025 | 197,94 | 198,06 | 195,96 | 197,06 | 0,40% | 660,00 |
| 13.10.2025 | 197,22 | 199,78 | 196,28 | 196,28 | -0,96% | 459,00 |
| 10.10.2025 | 196,38 | 198,18 | 196,38 | 198,18 | 0,50% | 92,00 |
| 09.10.2025 | 194,92 | 197,20 | 194,32 | 197,20 | 1,44% | 256,00 |
| 08.10.2025 | 196,64 | 196,92 | 193,62 | 194,40 | -0,30% | 386,00 |
| 07.10.2025 | 192,30 | 194,98 | 191,90 | 194,98 | 1,66% | 1.125,00 |
| 06.10.2025 | 196,32 | 197,22 | 191,80 | 191,80 | -1,33% | 873,00 |
| 03.10.2025 | 195,44 | 196,76 | 194,16 | 194,38 | -1,36% | 515,00 |
| 02.10.2025 | 198,52 | 199,14 | 196,66 | 197,06 | -2,03% | 475,00 |
| 01.10.2025 | 203,50 | 205,30 | 201,15 | 201,15 | -1,64% | 662,00 |
| 30.09.2025 | 202,75 | 204,50 | 201,90 | 204,50 | 0,69% | 204,00 |
| 29.09.2025 | 202,15 | 204,35 | 202,15 | 203,10 | -0,47% | 68,00 |
| 26.09.2025 | 202,50 | 204,80 | 202,50 | 204,05 | -1,23% | 58,00 |
| 25.09.2025 | 202,95 | 206,60 | 202,95 | 206,60 | 2,02% | 384,00 |
| 24.09.2025 | 203,45 | 203,45 | 202,50 | 202,50 | 0,87% | 51,00 |
| 23.09.2025 | 201,95 | 201,95 | 200,75 | 200,75 | -1,01% | 45,00 |
| 22.09.2025 | 203,10 | 203,15 | 198,40 | 202,80 | -0,61% | 848,00 |
| 19.09.2025 | 203,40 | 204,05 | 203,40 | 204,05 | 0,00% | 120,00 |
| 18.09.2025 | 204,05 | 204,05 | 204,05 | 204,05 | 0,94% | - |
| 17.09.2025 | 200,20 | 202,15 | 200,20 | 202,15 | 1,00% | 7,00 |
| 16.09.2025 | 203,45 | 203,45 | 199,66 | 200,15 | -2,65% | 81.919,00 |
| 15.09.2025 | 206,50 | 206,70 | 205,10 | 205,60 | -0,32% | 175,00 |
| 12.09.2025 | 205,00 | 206,25 | 205,00 | 206,25 | -4,27% | 101,00 |
| 05.09.2025 | 216,00 | 216,20 | 215,20 | 215,45 | -1,06% | 92,00 |
| 04.09.2025 | 217,10 | 217,85 | 217,10 | 217,75 | 0,51% | 25,00 |
| 03.09.2025 | 218,50 | 220,10 | 216,65 | 216,65 | -1,61% | 70,00 |
| 02.09.2025 | 217,15 | 221,35 | 216,20 | 220,20 | 2,75% | 226,00 |
| 01.09.2025 | 214,65 | 215,15 | 211,30 | 214,30 | 0,23% | 343,00 |
| 29.08.2025 | 213,50 | 214,60 | 212,70 | 213,80 | 0,49% | 437,00 |
| 28.08.2025 | 215,65 | 215,65 | 212,75 | 212,75 | -1,89% | 6,00 |
| 27.08.2025 | 215,00 | 216,85 | 215,00 | 216,85 | 0,79% | 15,00 |
| 26.08.2025 | 214,95 | 217,70 | 214,00 | 215,15 | 0,02% | 344,00 |
| 25.08.2025 | 226,00 | 226,00 | 213,75 | 215,10 | -4,06% | 33,00 |
| 22.08.2025 | 222,90 | 224,20 | 222,45 | 224,20 | 0,83% | 66,00 |
| 21.08.2025 | 223,35 | 223,90 | 221,05 | 222,35 | -0,27% | 590,00 |
| 20.08.2025 | 221,70 | 223,80 | 221,70 | 222,95 | 1,20% | 309,00 |
| 19.08.2025 | 218,80 | 220,30 | 218,00 | 220,30 | 0,75% | 220,00 |
| 18.08.2025 | 218,75 | 218,85 | 218,30 | 218,65 | 1,41% | 117,00 |
| 15.08.2025 | 214,45 | 215,60 | 213,00 | 215,60 | 0,07% | 74,00 |
| 14.08.2025 | 214,30 | 215,90 | 214,30 | 215,45 | -0,02% | 248,00 |
| 13.08.2025 | 215,25 | 216,25 | 215,00 | 215,50 | 0,56% | 491,00 |
| 12.08.2025 | 214,55 | 214,70 | 213,45 | 214,30 | 1,18% | 118,00 |
| 11.08.2025 | 210,45 | 213,30 | 210,45 | 211,80 | 0,83% | 232,00 |
| 08.08.2025 | 208,95 | 210,45 | 208,70 | 210,05 | 2,19% | 228,00 |
| 07.08.2025 | 205,25 | 206,85 | 204,80 | 205,55 | -0,80% | 253,00 |
| 06.08.2025 | 202,10 | 207,20 | 201,20 | 207,20 | 0,56% | 47,00 |
| 05.08.2025 | 208,70 | 208,70 | 206,05 | 206,05 | 0,02% | 99,00 |
| 04.08.2025 | 205,55 | 206,30 | 205,35 | 206,00 | -0,10% | 139,00 |
| 01.08.2025 | 209,75 | 210,75 | 206,20 | 206,20 | -2,09% | 708,00 |
| 31.07.2025 | 210,05 | 211,15 | 209,60 | 210,60 | 0,38% | 177,00 |
| 30.07.2025 | 207,30 | 209,90 | 207,05 | 209,80 | 0,67% | 424,00 |
| 29.07.2025 | 206,65 | 208,50 | 206,20 | 208,40 | 1,34% | 334,00 |
| 28.07.2025 | 208,50 | 209,10 | 205,10 | 205,65 | -1,49% | 478,00 |
| 25.07.2025 | 210,75 | 213,00 | 207,80 | 208,75 | -0,74% | 825,00 |
| 24.07.2025 | 209,40 | 213,75 | 208,00 | 210,30 | 6,53% | 2.156,00 |
| 23.07.2025 | 201,35 | 201,60 | 197,18 | 197,40 | -0,94% | 169,00 |
| 22.07.2025 | 198,14 | 201,20 | 197,64 | 199,28 | 0,44% | 351,00 |
| 21.07.2025 | 194,50 | 199,14 | 194,50 | 198,40 | 1,83% | 412,00 |
| 18.07.2025 | 194,08 | 196,44 | 194,08 | 194,84 | -0,56% | 417,00 |
| 17.07.2025 | 198,08 | 198,08 | 195,90 | 195,94 | 0,35% | 512,00 |
| 16.07.2025 | 194,26 | 196,38 | 194,26 | 195,26 | 0,36% | 754,00 |
| 15.07.2025 | 196,40 | 196,40 | 194,06 | 194,56 | -0,45% | 1.726,00 |
| 14.07.2025 | 194,86 | 195,44 | 194,86 | 195,44 | 1,00% | 1,00 |
| 11.07.2025 | 194,90 | 194,90 | 193,24 | 193,50 | -0,89% | 429,00 |
| 10.07.2025 | 195,16 | 195,24 | 194,92 | 195,24 | -1,72% | 32,00 |
| 09.07.2025 | 197,88 | 200,25 | 197,66 | 198,66 | -0,99% | 1.122,00 |
| 08.07.2025 | 202,90 | 202,90 | 199,90 | 200,65 | -1,50% | 543,00 |
| 07.07.2025 | 205,95 | 205,95 | 203,00 | 203,70 | -0,15% | 196,00 |
| 04.07.2025 | 201,45 | 206,70 | 201,45 | 204,00 | 0,29% | 51,00 |
| 03.07.2025 | 203,15 | 203,40 | 203,15 | 203,40 | 0,25% | 15,00 |
| 02.07.2025 | 204,20 | 205,30 | 202,15 | 202,90 | -1,17% | 137,00 |
| 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% | - |