Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 158,10 | 158,10 | 154,04 | 154,04 | -3,36% | 1.237,00 |
| 29.07.2026 | 161,18 | 161,36 | 158,70 | 159,40 | -1,52% | 289,00 |
| 28.07.2026 | 154,76 | 161,86 | 154,76 | 161,86 | 1,30% | 186,00 |
| 27.07.2026 | 157,06 | 161,02 | 156,80 | 159,78 | 1,49% | 363,00 |
| 24.07.2026 | 150,76 | 157,50 | 150,74 | 157,44 | 0,41% | 1.355,00 |
| 23.07.2026 | 167,88 | 167,88 | 152,90 | 156,80 | -6,03% | 2.894,00 |
| 22.07.2026 | 167,20 | 170,10 | 166,40 | 166,86 | -0,56% | 1.685,00 |
| 21.07.2026 | 170,20 | 170,20 | 167,56 | 167,80 | -1,27% | 385,00 |
| 20.07.2026 | 168,10 | 170,18 | 165,98 | 169,96 | -0,16% | 2.771,00 |
| 17.07.2026 | 170,14 | 172,18 | 168,90 | 170,24 | 1,27% | 2.846,00 |
| 16.07.2026 | 166,76 | 168,10 | 166,00 | 168,10 | 2,14% | 257,00 |
| 15.07.2026 | 164,08 | 165,00 | 163,40 | 164,58 | 0,72% | 188,00 |
| 14.07.2026 | 165,36 | 166,04 | 163,40 | 163,40 | -1,71% | 460,00 |
| 13.07.2026 | 164,82 | 166,94 | 164,82 | 166,24 | 2,83% | 836,00 |
| 10.07.2026 | 159,34 | 162,50 | 158,68 | 161,66 | 2,63% | 439,00 |
| 09.07.2026 | 157,78 | 157,78 | 155,36 | 157,52 | -2,25% | 646,00 |
| 08.07.2026 | 161,48 | 165,12 | 158,00 | 161,14 | -2,48% | 566,00 |
| 07.07.2026 | 160,54 | 165,54 | 158,72 | 165,24 | 4,45% | 871,00 |
| 06.07.2026 | 154,82 | 159,56 | 154,82 | 158,20 | 2,18% | 1.234,00 |
| 03.07.2026 | 157,62 | 157,62 | 154,72 | 154,82 | 1,43% | 240,00 |
| 02.07.2026 | 152,58 | 154,96 | 152,58 | 152,64 | 0,51% | 470,00 |
| 01.07.2026 | 147,06 | 151,86 | 147,06 | 151,86 | 3,08% | 836,00 |
| 30.06.2026 | 153,20 | 153,22 | 145,50 | 147,32 | -3,13% | 3.295,00 |
| 29.06.2026 | 159,62 | 159,62 | 151,04 | 152,08 | -4,71% | 732,00 |
| 26.06.2026 | 162,72 | 162,72 | 157,84 | 159,60 | 0,09% | 564,00 |
| 25.06.2026 | 159,32 | 160,60 | 159,10 | 159,46 | -1,08% | 1.513,00 |
| 24.06.2026 | 161,82 | 163,02 | 161,20 | 161,20 | 0,34% | 499,00 |
| 23.06.2026 | 160,74 | 160,94 | 158,42 | 160,66 | 1,21% | 414,00 |
| 22.06.2026 | 157,86 | 158,74 | 155,50 | 158,74 | -0,56% | 1.986,00 |
| 19.06.2026 | 161,22 | 161,22 | 159,64 | 159,64 | 0,50% | 22,00 |
| 18.06.2026 | 157,04 | 159,66 | 157,04 | 158,84 | 0,44% | 973,00 |
| 17.06.2026 | 158,74 | 159,16 | 155,24 | 158,14 | -1,24% | 2.196,00 |
| 16.06.2026 | 163,52 | 163,52 | 159,72 | 160,12 | -1,25% | 1.243,00 |
| 15.06.2026 | 161,62 | 162,90 | 160,16 | 162,14 | -0,05% | 5.188,00 |
| 12.06.2026 | 162,10 | 162,98 | 160,60 | 162,22 | 0,10% | 2.184,00 |
| 11.06.2026 | 161,12 | 163,52 | 160,20 | 162,06 | 1,25% | 1.739,00 |
| 10.06.2026 | 155,04 | 160,06 | 155,04 | 160,06 | 2,47% | 906,00 |
| 09.06.2026 | 154,38 | 156,20 | 153,40 | 156,20 | 0,03% | 559,00 |
| 08.06.2026 | 155,10 | 156,30 | 153,84 | 156,16 | 0,45% | 1.673,00 |
| 05.06.2026 | 152,98 | 156,00 | 152,98 | 155,46 | 1,69% | 422,00 |
| 04.06.2026 | 158,46 | 158,46 | 152,52 | 152,88 | -2,19% | 1.473,00 |
| 03.06.2026 | 161,66 | 162,36 | 156,30 | 156,30 | -2,17% | 197,00 |
| 02.06.2026 | 160,74 | 160,90 | 159,66 | 159,76 | -0,71% | 231,00 |
| 01.06.2026 | 160,50 | 162,02 | 159,54 | 160,90 | 0,51% | 343,00 |
| 29.05.2026 | 162,32 | 162,34 | 160,08 | 160,08 | -2,01% | 484,00 |
| 28.05.2026 | 167,00 | 167,42 | 163,20 | 163,36 | -1,27% | 569,00 |
| 27.05.2026 | 165,32 | 166,34 | 162,88 | 165,46 | 0,93% | 499,00 |
| 26.05.2026 | 165,06 | 165,06 | 162,22 | 163,94 | -0,38% | 1.596,00 |
| 25.05.2026 | 164,36 | 164,64 | 163,20 | 164,56 | 0,12% | 898,00 |
| 22.05.2026 | 164,86 | 165,06 | 163,84 | 164,36 | 0,17% | 156,00 |
| 21.05.2026 | 164,44 | 164,44 | 163,98 | 164,08 | 0,65% | 53,00 |
| 20.05.2026 | 165,84 | 168,40 | 162,94 | 163,02 | -2,58% | 118,00 |
| 19.05.2026 | 163,48 | 167,62 | 163,38 | 167,34 | 5,09% | 113,00 |
| 18.05.2026 | 160,84 | 160,84 | 159,24 | 159,24 | -1,50% | 23,00 |
| 15.05.2026 | 163,62 | 163,62 | 161,36 | 161,66 | 0,40% | 365,00 |
| 14.05.2026 | 163,78 | 163,80 | 161,02 | 161,02 | -1,82% | 136,00 |
| 13.05.2026 | 166,54 | 166,64 | 164,00 | 164,00 | -0,57% | 22,00 |
| 12.05.2026 | 162,94 | 165,30 | 162,70 | 164,94 | 0,89% | 585,00 |
| 11.05.2026 | 164,02 | 165,32 | 162,80 | 163,48 | -0,91% | 193,00 |
| 08.05.2026 | 165,24 | 165,62 | 164,50 | 164,98 | -0,40% | 212,00 |
| 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 |