152,460€
-2,46%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 184,75 | 188,93 | 184,68 | 188,23 | 1,83% | 1.161,00 |
| 02.03.2026 | 185,72 | 187,04 | 183,05 | 184,85 | 0,63% | 3.267,00 |
| 27.02.2026 | 179,72 | 183,84 | 179,41 | 183,70 | 1,68% | 3.725,00 |
| 26.02.2026 | 184,82 | 185,90 | 179,98 | 180,66 | -2,40% | 3.118,00 |
| 25.02.2026 | 188,22 | 190,88 | 184,71 | 185,10 | -1,83% | 3.746,00 |
| 24.02.2026 | 186,73 | 190,75 | 185,50 | 188,55 | 1,06% | 9.482,00 |
| 23.02.2026 | 182,19 | 187,16 | 181,98 | 186,58 | 2,03% | 9.972,00 |
| 20.02.2026 | 183,01 | 183,53 | 179,99 | 182,87 | 0,01% | 776,00 |
| 19.02.2026 | 181,42 | 186,02 | 180,78 | 182,85 | 1,04% | 973,00 |
| 18.02.2026 | 185,47 | 186,48 | 180,70 | 180,96 | -2,34% | 1.932,00 |
| 17.02.2026 | 185,18 | 189,73 | 184,77 | 185,29 | -0,39% | 1.707,00 |
| 16.02.2026 | 185,05 | 186,51 | 185,02 | 186,01 | 0,56% | 1.506,00 |
| 13.02.2026 | 181,06 | 185,03 | 179,61 | 184,97 | 2,28% | 2.251,00 |
| 12.02.2026 | 176,78 | 185,97 | 176,13 | 180,85 | 2,33% | 3.262,00 |
| 11.02.2026 | 167,48 | 177,79 | 158,21 | 176,73 | 5,35% | 12.716,00 |
| 10.02.2026 | 165,68 | 167,88 | 163,31 | 167,75 | 1,13% | 1.454,00 |
| 09.02.2026 | 165,97 | 166,70 | 163,85 | 165,88 | -0,66% | 485,00 |
| 06.02.2026 | 171,43 | 172,11 | 166,42 | 166,98 | -2,58% | 831,00 |
| 05.02.2026 | 171,09 | 173,45 | 169,23 | 171,40 | 0,32% | 898,00 |
| 04.02.2026 | 167,36 | 172,80 | 167,02 | 170,85 | 2,16% | 7.797,00 |
| 03.02.2026 | 164,98 | 168,94 | 164,31 | 167,24 | 1,16% | 22.834,00 |
| 02.02.2026 | 167,18 | 168,57 | 164,77 | 165,32 | -0,98% | 9.089,00 |
| 30.01.2026 | 158,48 | 167,91 | 158,03 | 166,96 | 5,59% | 14.199,00 |
| 29.01.2026 | 155,39 | 159,01 | 155,27 | 158,12 | 1,48% | 3.486,00 |
| 28.01.2026 | 153,81 | 157,93 | 153,09 | 155,81 | 1,69% | 11.225,00 |
| 27.01.2026 | 158,31 | 158,99 | 152,74 | 153,22 | -3,15% | 10.066,00 |
| 26.01.2026 | 157,04 | 158,95 | 156,52 | 158,20 | 0,69% | 1.350,00 |
| 23.01.2026 | 157,85 | 158,78 | 156,77 | 157,11 | -0,37% | 1.640,00 |
| 22.01.2026 | 157,11 | 158,61 | 156,76 | 157,69 | 0,37% | 2.493,00 |
| 21.01.2026 | 156,38 | 158,13 | 154,96 | 157,11 | 0,42% | 8.346,00 |
| 20.01.2026 | 159,56 | 159,56 | 155,75 | 156,45 | -1,50% | 658,00 |
| 19.01.2026 | 159,91 | 161,26 | 158,84 | 158,84 | -1,11% | 1.428,00 |
| 16.01.2026 | 164,24 | 164,83 | 159,70 | 160,62 | -2,22% | 1.094,00 |
| 15.01.2026 | 164,74 | 165,88 | 163,11 | 164,27 | -0,39% | 453,00 |
| 14.01.2026 | 162,86 | 164,99 | 162,32 | 164,92 | 1,25% | 750,00 |
| 13.01.2026 | 169,43 | 169,71 | 161,52 | 162,88 | -3,73% | 2.406,00 |
| 12.01.2026 | 171,16 | 171,96 | 168,45 | 169,19 | -1,81% | 633,00 |
| 09.01.2026 | 169,72 | 173,65 | 169,20 | 172,31 | 1,53% | 340,00 |
| 08.01.2026 | 168,61 | 171,12 | 168,01 | 169,72 | 0,46% | 340,00 |
| 07.01.2026 | 169,74 | 170,85 | 167,33 | 168,95 | -0,54% | 260,00 |
| 06.01.2026 | 171,18 | 171,59 | 168,70 | 169,87 | -0,87% | 1.624,00 |
| 05.01.2026 | 170,52 | 172,61 | 169,61 | 171,36 | 0,63% | 790,00 |