166,180€
0,33%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 165,02 | 166,28 | 164,94 | 165,64 | 1,07% | 231,00 |
| 06.05.2026 | 164,62 | 165,54 | 163,72 | 163,88 | -1,25% | 355,00 |
| 05.05.2026 | 166,14 | 166,38 | 165,74 | 165,96 | -0,66% | 286,00 |
| 04.05.2026 | 167,00 | 168,68 | 165,12 | 167,06 | -0,61% | 3.592,00 |
| 30.04.2026 | 169,60 | 170,40 | 167,62 | 168,08 | -0,18% | 3.121,00 |
| 29.04.2026 | 163,38 | 169,30 | 162,14 | 168,38 | 6,11% | 1.198,00 |
| 28.04.2026 | 157,70 | 159,10 | 157,70 | 158,68 | -1,20% | 364,00 |
| 27.04.2026 | 160,52 | 162,06 | 159,90 | 160,60 | -0,95% | 542,00 |
| 24.04.2026 | 165,52 | 165,52 | 162,14 | 162,14 | -2,24% | 415,00 |
| 23.04.2026 | 161,78 | 166,00 | 160,96 | 165,86 | 3,58% | 812,00 |
| 22.04.2026 | 166,52 | 166,52 | 158,02 | 160,12 | -4,66% | 1.442,00 |
| 21.04.2026 | 168,92 | 168,92 | 165,90 | 167,94 | -0,38% | 436,00 |
| 20.04.2026 | 168,94 | 169,32 | 168,22 | 168,58 | 1,01% | 244,00 |
| 17.04.2026 | 167,20 | 167,40 | 164,40 | 166,90 | 0,10% | 1.735,00 |
| 16.04.2026 | 162,06 | 166,74 | 162,06 | 166,74 | 3,07% | 311,00 |
| 15.04.2026 | 161,56 | 161,84 | 160,52 | 161,78 | 0,37% | 451,00 |
| 14.04.2026 | 163,62 | 163,62 | 159,34 | 161,18 | -2,10% | 789,00 |
| 13.04.2026 | 169,02 | 169,18 | 163,28 | 164,64 | -0,81% | 2.529,00 |
| 10.04.2026 | 170,56 | 170,56 | 165,86 | 165,98 | -1,72% | 779,00 |
| 09.04.2026 | 169,12 | 171,02 | 168,42 | 168,88 | -2,22% | 792,00 |
| 08.04.2026 | 173,46 | 174,40 | 170,64 | 172,72 | -0,45% | 2.051,00 |
| 07.04.2026 | 172,00 | 173,62 | 171,20 | 173,50 | -1,35% | 367,00 |
| 02.04.2026 | 178,00 | 178,00 | 173,50 | 175,88 | 1,37% | 4.856,00 |
| 01.04.2026 | 181,08 | 181,08 | 173,50 | 173,50 | -4,66% | 424,00 |
| 31.03.2026 | 187,54 | 188,04 | 181,98 | 181,98 | -2,67% | 1.796,00 |
| 30.03.2026 | 185,30 | 187,14 | 183,76 | 186,98 | 1,27% | 2.638,00 |
| 27.03.2026 | 184,90 | 185,08 | 184,18 | 184,64 | 0,23% | 167,00 |
| 26.03.2026 | 184,28 | 184,28 | 183,22 | 184,22 | 0,81% | 1.801,00 |
| 25.03.2026 | 180,22 | 182,98 | 180,22 | 182,74 | -0,53% | 896,00 |
| 24.03.2026 | 182,18 | 183,84 | 182,02 | 183,72 | 2,24% | 246,00 |
| 23.03.2026 | 181,68 | 182,44 | 177,42 | 179,70 | -0,21% | 1.962,00 |
| 20.03.2026 | 179,70 | 180,08 | 179,14 | 180,08 | 1,61% | 151,00 |
| 19.03.2026 | 179,82 | 182,78 | 176,42 | 177,22 | -1,43% | 573,00 |
| 18.03.2026 | 186,66 | 186,66 | 179,80 | 179,80 | -4,51% | 126,00 |
| 17.03.2026 | 188,58 | 188,58 | 188,14 | 188,30 | 1,63% | 61,00 |
| 16.03.2026 | 190,76 | 190,76 | 184,56 | 185,28 | -2,21% | 827,00 |
| 13.03.2026 | 188,78 | 189,46 | 185,62 | 189,46 | 1,72% | 1.553,00 |
| 12.03.2026 | 185,42 | 186,46 | 183,00 | 186,26 | -0,15% | 965,00 |
| 11.03.2026 | 188,20 | 188,74 | 184,38 | 186,54 | -0,48% | 2.204,00 |
| 10.03.2026 | 186,32 | 187,78 | 186,28 | 187,44 | -1,09% | 665,00 |
| 09.03.2026 | 191,22 | 191,40 | 187,18 | 189,50 | -0,46% | 545,00 |
| 06.03.2026 | 189,10 | 190,38 | 189,08 | 190,38 | -0,20% | 352,00 |
| 05.03.2026 | 187,62 | 191,44 | 187,62 | 190,76 | 0,47% | 853,00 |
| 04.03.2026 | 188,34 | 189,86 | 186,94 | 189,86 | 1,67% | 400,00 |
| 03.03.2026 | 185,34 | 188,16 | 184,34 | 186,74 | 1,79% | 533,00 |
| 02.03.2026 | 186,10 | 186,10 | 183,46 | 183,46 | 0,65% | 2.616,00 |
| 27.02.2026 | 180,02 | 183,00 | 180,00 | 182,28 | 0,63% | 848,00 |
| 26.02.2026 | 186,00 | 186,02 | 181,14 | 181,14 | -2,71% | 160,00 |
| 25.02.2026 | 186,00 | 190,24 | 186,00 | 186,18 | -1,34% | 902,00 |
| 24.02.2026 | 187,64 | 190,56 | 187,64 | 188,70 | 1,16% | 1.843,00 |
| 23.02.2026 | 186,58 | 187,08 | 182,60 | 186,54 | 1,15% | 2.536,00 |
| 20.02.2026 | 184,42 | 184,42 | 184,42 | 184,42 | 0,13% | 20,00 |
| 19.02.2026 | 182,28 | 185,58 | 181,62 | 184,18 | 1,26% | 735,00 |
| 18.02.2026 | 185,28 | 186,00 | 181,88 | 181,88 | -3,20% | 360,00 |
| 17.02.2026 | 185,60 | 189,24 | 184,28 | 187,90 | 1,01% | 494,00 |
| 16.02.2026 | 186,66 | 187,86 | 185,32 | 186,02 | 1,96% | 96,00 |
| 13.02.2026 | 181,28 | 184,20 | 179,70 | 182,44 | -1,11% | 2.190,00 |
| 12.02.2026 | 176,72 | 185,30 | 176,22 | 184,48 | 6,91% | 1.853,00 |
| 11.02.2026 | 166,44 | 172,68 | 158,08 | 172,56 | 3,68% | 4.123,00 |
| 10.02.2026 | 165,18 | 166,78 | 164,14 | 166,44 | 0,29% | 705,00 |
| 09.02.2026 | 166,00 | 166,38 | 164,18 | 165,96 | -1,00% | 1.107,00 |
| 06.02.2026 | 171,36 | 171,36 | 167,64 | 167,64 | -1,70% | 381,00 |
| 05.02.2026 | 171,22 | 173,00 | 170,54 | 170,54 | -0,55% | 696,00 |
| 04.02.2026 | 167,20 | 173,02 | 167,02 | 171,48 | 2,22% | 7.182,00 |
| 03.02.2026 | 164,34 | 167,76 | 164,34 | 167,76 | 0,93% | 896,00 |
| 02.02.2026 | 167,32 | 168,00 | 165,56 | 166,22 | 1,37% | 520,00 |
| 30.01.2026 | 158,08 | 165,30 | 158,08 | 163,98 | 3,59% | 1.087,00 |
| 29.01.2026 | 155,50 | 158,72 | 155,42 | 158,30 | 1,25% | 4.613,00 |
| 28.01.2026 | 154,14 | 156,84 | 153,52 | 156,34 | 1,53% | 6.934,00 |
| 27.01.2026 | 159,32 | 159,32 | 153,98 | 153,98 | -2,94% | 752,00 |
| 26.01.2026 | 157,04 | 158,64 | 157,04 | 158,64 | 0,20% | 1.769,00 |
| 23.01.2026 | 158,62 | 158,62 | 157,06 | 158,32 | 0,00% | 273,00 |
| 22.01.2026 | 157,24 | 158,32 | 156,36 | 158,32 | 2,00% | 507,00 |
| 21.01.2026 | 156,12 | 156,50 | 155,22 | 155,22 | -1,77% | 1.561,00 |
| 20.01.2026 | 159,16 | 159,60 | 157,38 | 158,02 | -0,21% | 593,00 |
| 19.01.2026 | 158,00 | 160,00 | 155,80 | 158,36 | -1,57% | 1.526,00 |
| 16.01.2026 | 164,34 | 165,34 | 160,88 | 160,88 | -1,97% | 401,00 |
| 15.01.2026 | 164,94 | 165,00 | 163,36 | 164,12 | -0,35% | 583,00 |
| 14.01.2026 | 163,22 | 164,70 | 162,44 | 164,70 | 0,10% | 357,00 |
| 13.01.2026 | 169,00 | 169,54 | 164,54 | 164,54 | -3,67% | 626,00 |
| 12.01.2026 | 172,00 | 172,00 | 170,02 | 170,80 | -0,94% | 2.693,00 |
| 09.01.2026 | 169,70 | 173,16 | 168,80 | 172,42 | 1,33% | 473,00 |
| 08.01.2026 | 169,58 | 171,04 | 168,14 | 170,16 | 0,87% | 354,00 |
| 07.01.2026 | 169,90 | 171,10 | 167,44 | 168,70 | -0,14% | 670,00 |
| 06.01.2026 | 171,88 | 171,88 | 168,94 | 168,94 | -0,75% | 218,00 |
| 05.01.2026 | 170,40 | 171,16 | 170,22 | 170,22 | -0,36% | 115,00 |
| 02.01.2026 | 172,96 | 172,96 | 170,82 | 170,84 | -0,85% | 793,00 |
| 30.12.2025 | 172,30 | 172,30 | 172,30 | 172,30 | -0,53% | - |
| 29.12.2025 | 170,24 | 173,22 | 170,24 | 173,22 | 3,66% | 378,00 |
| 23.12.2025 | 166,70 | 167,48 | 165,88 | 167,10 | 0,22% | 277,00 |
| 22.12.2025 | 168,00 | 168,24 | 165,94 | 166,74 | -1,72% | 387,00 |
| 19.12.2025 | 170,64 | 171,04 | 169,66 | 169,66 | -1,11% | 142,00 |
| 18.12.2025 | 169,68 | 171,56 | 169,22 | 171,56 | 0,16% | 650,00 |
| 17.12.2025 | 168,36 | 171,28 | 168,36 | 171,28 | 1,58% | 390,00 |
| 16.12.2025 | 166,88 | 168,86 | 166,88 | 168,62 | 0,75% | 220,00 |
| 15.12.2025 | 167,14 | 167,98 | 166,00 | 167,36 | 0,16% | 233,00 |
| 12.12.2025 | 166,72 | 167,44 | 165,98 | 167,10 | 0,52% | 275,00 |
| 11.12.2025 | 166,86 | 167,56 | 166,18 | 166,24 | -2,49% | 459,00 |
| 10.12.2025 | 172,34 | 174,16 | 170,48 | 170,48 | -1,65% | 571,00 |
| 09.12.2025 | 175,42 | 176,82 | 171,80 | 173,34 | -1,54% | 585,00 |