145,350€
1,53%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 143,62 | 146,48 | 139,65 | 145,36 | 1,54% | 862,00 |
| 05.11.2026 | 141,29 | 145,41 | 140,90 | 143,16 | 0,93% | 10.966,00 |
| 04.11.2026 | 137,37 | 143,97 | 136,28 | 141,84 | 2,99% | 431,00 |
| 03.11.2026 | 143,18 | 144,32 | 137,48 | 137,72 | -3,77% | 928,00 |
| 02.11.2026 | 139,88 | 143,32 | 134,91 | 143,12 | 1,85% | 1.217,00 |
| 30.10.2026 | 132,96 | 142,51 | 132,96 | 140,52 | 5,73% | 10.337,00 |
| 29.10.2026 | 135,15 | 137,88 | 131,36 | 132,90 | -0,67% | 1.983,00 |
| 28.10.2026 | 131,94 | 134,00 | 128,74 | 133,80 | 1,43% | 1.173,00 |
| 27.10.2026 | 131,69 | 132,62 | 130,49 | 131,92 | 0,46% | 489,00 |
| 26.10.2026 | 131,04 | 132,23 | 128,75 | 131,32 | 0,24% | 909,00 |
| 23.10.2026 | 137,07 | 138,00 | 130,74 | 131,00 | -7,47% | 8.930,00 |
| 22.10.2026 | 136,73 | 142,40 | 136,68 | 141,58 | 3,43% | 1.340,00 |
| 21.10.2026 | 140,33 | 140,33 | 134,91 | 136,88 | -2,48% | 2.942,00 |
| 20.10.2026 | 139,21 | 143,86 | 138,98 | 140,36 | 0,85% | 995,00 |
| 19.10.2026 | 141,80 | 142,00 | 139,06 | 139,18 | -1,65% | 315,00 |
| 16.10.2026 | 139,78 | 142,10 | 139,09 | 141,52 | 1,04% | 425,00 |
| 15.10.2026 | 139,45 | 140,38 | 139,44 | 140,06 | -0,96% | 818,00 |
| 14.10.2026 | 137,19 | 141,71 | 136,80 | 141,42 | 3,02% | 2.133,00 |
| 13.10.2026 | 136,33 | 138,16 | 136,08 | 137,28 | 0,84% | 728,00 |
| 12.10.2026 | 133,13 | 137,47 | 133,02 | 136,14 | 2,58% | 2.801,00 |
| 09.10.2026 | 142,84 | 143,42 | 132,07 | 132,72 | -6,71% | 7.190,00 |
| 08.10.2026 | 149,75 | 153,21 | 140,97 | 142,27 | -5,01% | 1.792,00 |
| 07.10.2026 | 147,82 | 151,74 | 147,53 | 149,78 | 1,64% | 2.101,00 |
| 06.10.2026 | 146,82 | 147,48 | 144,77 | 147,36 | 0,46% | 459,00 |
| 05.10.2026 | 145,61 | 147,09 | 144,83 | 146,68 | 0,91% | 1.164,00 |
| 02.10.2026 | 143,81 | 145,99 | 143,07 | 145,36 | 1,04% | 961,00 |
| 01.10.2026 | 144,04 | 145,20 | 143,47 | 143,86 | -0,12% | 2.940,00 |
| 30.09.2026 | 143,61 | 144,98 | 142,96 | 144,04 | 0,21% | 194,00 |
| 29.09.2026 | 146,52 | 146,87 | 143,57 | 143,74 | -1,83% | 1.287,00 |
| 28.09.2026 | 145,69 | 147,32 | 144,89 | 146,42 | 0,85% | 507,00 |
| 25.09.2026 | 145,39 | 146,54 | 144,42 | 145,18 | -0,11% | 327,00 |
| 24.09.2026 | 145,93 | 147,51 | 144,79 | 145,34 | -0,12% | 1.004,00 |
| 23.09.2026 | 142,33 | 146,59 | 141,44 | 145,52 | 2,55% | 1.334,00 |
| 22.09.2026 | 144,64 | 146,30 | 140,91 | 141,90 | -1,62% | 1.349,00 |
| 21.09.2026 | 146,14 | 146,92 | 141,18 | 144,23 | -1,48% | 1.475,00 |
| 18.09.2026 | 145,03 | 147,36 | 142,98 | 146,39 | 0,85% | 1.667,00 |
| 17.09.2026 | 153,76 | 155,54 | 144,91 | 145,15 | -5,44% | 2.237,00 |
| 16.09.2026 | 156,29 | 157,85 | 150,96 | 153,50 | -1,80% | 621,00 |
| 15.09.2026 | 158,45 | 159,81 | 156,20 | 156,32 | -1,35% | 2.055,00 |
| 14.09.2026 | 157,64 | 160,89 | 157,45 | 158,46 | 0,81% | 733,00 |
| 11.09.2026 | 152,98 | 158,51 | 152,46 | 157,19 | 3,01% | 539,00 |
| 10.09.2026 | 152,40 | 154,75 | 150,30 | 152,59 | 0,09% | 908,00 |
| 09.09.2026 | 156,18 | 157,00 | 151,58 | 152,46 | -2,46% | 401,00 |
| 08.09.2026 | 156,12 | 157,77 | 154,50 | 156,30 | 0,08% | 401,00 |
| 07.09.2026 | 156,36 | 156,69 | 156,13 | 156,18 | -0,04% | 798,00 |
| 04.09.2026 | 161,41 | 162,58 | 155,51 | 156,24 | -3,37% | 3.225,00 |
| 03.09.2026 | 161,51 | 163,30 | 160,35 | 161,69 | 0,03% | 5.095,00 |
| 02.09.2026 | 157,26 | 162,30 | 156,71 | 161,64 | 2,86% | 7.811,00 |
| 01.09.2026 | 155,54 | 158,33 | 154,86 | 157,15 | 1,14% | 602,00 |
| 31.08.2026 | 156,48 | 157,30 | 154,63 | 155,38 | -0,87% | 624,00 |
| 28.08.2026 | 152,00 | 156,77 | 151,69 | 156,75 | 2,77% | 369,00 |
| 27.08.2026 | 154,05 | 154,05 | 151,79 | 152,53 | -1,08% | 1.692,00 |
| 26.08.2026 | 155,69 | 157,00 | 154,09 | 154,20 | -0,87% | 428,00 |
| 25.08.2026 | 156,60 | 156,76 | 155,04 | 155,55 | -0,66% | 1.105,00 |
| 24.08.2026 | 156,88 | 158,56 | 155,76 | 156,59 | -0,09% | 311,00 |
| 21.08.2026 | 154,87 | 159,16 | 154,40 | 156,73 | 1,02% | 3.324,00 |
| 20.08.2026 | 156,21 | 156,88 | 154,24 | 155,14 | -0,66% | 2.895,00 |
| 19.08.2026 | 157,77 | 160,67 | 156,10 | 156,17 | -6,02% | 449,00 |
| 05.05.2026 | 167,24 | 167,92 | 164,64 | 166,17 | -0,07% | 988,00 |
| 04.05.2026 | 166,60 | 168,84 | 164,58 | 166,29 | -0,45% | 1.480,00 |
| 30.04.2026 | 169,50 | 170,73 | 165,44 | 167,05 | -1,60% | 8.651,00 |
| 29.04.2026 | 162,54 | 171,71 | 161,72 | 169,76 | 4,78% | 2.321,00 |
| 28.04.2026 | 157,16 | 162,65 | 156,78 | 162,01 | 3,43% | 1.187,00 |
| 27.04.2026 | 161,92 | 161,99 | 155,28 | 156,64 | -3,23% | 1.133,00 |
| 24.04.2026 | 166,02 | 166,11 | 160,34 | 161,86 | -2,56% | 5.446,00 |
| 23.04.2026 | 161,35 | 167,49 | 161,29 | 166,11 | 3,05% | 1.709,00 |
| 22.04.2026 | 166,14 | 166,87 | 157,81 | 161,19 | -3,30% | 2.142,00 |
| 21.04.2026 | 168,38 | 175,80 | 165,53 | 166,69 | -0,96% | 884,00 |
| 20.04.2026 | 168,91 | 170,00 | 166,83 | 168,30 | 0,17% | 504,00 |
| 17.04.2026 | 167,33 | 168,40 | 163,99 | 168,02 | 0,44% | 2.884,00 |
| 16.04.2026 | 161,09 | 167,45 | 161,09 | 167,28 | 3,78% | 8.113,00 |
| 15.04.2026 | 161,08 | 162,80 | 160,13 | 161,18 | 0,07% | 485,00 |
| 14.04.2026 | 163,70 | 163,82 | 159,24 | 161,07 | -1,56% | 3.164,00 |
| 13.04.2026 | 168,34 | 169,29 | 162,32 | 163,62 | -2,01% | 372,00 |
| 10.04.2026 | 169,08 | 170,28 | 165,55 | 166,97 | -1,10% | 373,00 |
| 09.04.2026 | 169,49 | 171,36 | 167,90 | 168,82 | -0,38% | 578,00 |
| 08.04.2026 | 173,00 | 175,46 | 168,30 | 169,46 | -2,02% | 2.119,00 |
| 07.04.2026 | 172,06 | 174,36 | 170,75 | 172,96 | -0,92% | 460,00 |
| 02.04.2026 | 177,16 | 178,38 | 172,43 | 174,56 | -0,94% | 2.089,00 |
| 01.04.2026 | 181,54 | 181,64 | 173,27 | 176,22 | -3,07% | 4.943,00 |
| 31.03.2026 | 186,63 | 188,78 | 179,99 | 181,81 | -2,56% | 3.264,00 |
| 30.03.2026 | 183,07 | 188,81 | 183,03 | 186,59 | 1,89% | 21.611,00 |
| 27.03.2026 | 183,49 | 185,65 | 182,64 | 183,13 | -0,17% | 2.658,00 |
| 26.03.2026 | 182,73 | 185,04 | 181,72 | 183,45 | 0,34% | 11.709,00 |
| 25.03.2026 | 182,24 | 183,65 | 181,44 | 182,83 | 0,46% | 3.381,00 |
| 24.03.2026 | 180,01 | 184,44 | 179,57 | 182,00 | 1,30% | 1.355,00 |
| 23.03.2026 | 180,91 | 184,79 | 177,62 | 179,66 | -0,30% | 1.746,00 |
| 20.03.2026 | 178,68 | 181,52 | 178,11 | 180,20 | 1,04% | 3.806,00 |
| 19.03.2026 | 180,40 | 183,12 | 176,21 | 178,35 | -1,04% | 1.609,00 |
| 18.03.2026 | 185,54 | 186,60 | 178,49 | 180,23 | -2,54% | 1.082,00 |
| 17.03.2026 | 186,55 | 189,39 | 184,84 | 184,92 | -0,72% | 20.011,00 |
| 16.03.2026 | 190,22 | 190,26 | 182,09 | 186,27 | -2,19% | 4.089,00 |
| 13.03.2026 | 186,81 | 190,51 | 186,36 | 190,44 | 2,26% | 8.817,00 |
| 12.03.2026 | 184,93 | 186,69 | 183,12 | 186,23 | 1,00% | 388,00 |
| 11.03.2026 | 188,09 | 189,88 | 183,18 | 184,38 | -2,15% | 9.137,00 |
| 10.03.2026 | 186,98 | 188,72 | 185,50 | 188,44 | 0,82% | 3.501,00 |
| 09.03.2026 | 190,76 | 192,46 | 186,00 | 186,91 | -2,01% | 2.369,00 |
| 06.03.2026 | 189,94 | 191,23 | 188,35 | 190,74 | 0,39% | 1.018,00 |
| 05.03.2026 | 188,72 | 191,43 | 187,13 | 190,00 | 0,61% | 713,00 |
| 04.03.2026 | 188,42 | 191,02 | 186,77 | 188,84 | 0,32% | 516,00 |