215,475€
0,69%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 214,65 | 217,45 | 214,02 | 215,83 | 0,85% | 1,00 |
| 05.06.2025 | 211,93 | 215,00 | 209,93 | 214,00 | 0,88% | 12,00 |
| 04.06.2025 | 214,25 | 215,13 | 212,02 | 212,13 | -1,14% | 84,00 |
| 03.06.2025 | 212,43 | 214,93 | 212,05 | 214,58 | 1,10% | 452,00 |
| 02.06.2025 | 213,55 | 213,55 | 209,40 | 212,25 | -0,46% | 157,00 |
| 30.05.2025 | 210,23 | 214,30 | 209,18 | 213,23 | 1,38% | 49,00 |
| 29.05.2025 | 212,88 | 216,25 | 208,20 | 210,33 | -1,65% | 1.390,00 |
| 28.05.2025 | 215,35 | 215,43 | 213,23 | 213,85 | -0,43% | 118,00 |
| 27.05.2025 | 212,75 | 216,95 | 212,45 | 214,77 | 0,95% | 14,00 |
| 26.05.2025 | 213,40 | 219,52 | 212,75 | 212,75 | -0,56% | 14,00 |
| 23.05.2025 | 213,88 | 214,20 | 210,63 | 213,95 | 0,22% | 884,00 |
| 22.05.2025 | 213,83 | 214,52 | 211,45 | 213,48 | 0,29% | 41,00 |
| 21.05.2025 | 213,70 | 214,48 | 210,93 | 212,85 | -0,46% | 185,00 |
| 20.05.2025 | 216,83 | 218,38 | 212,18 | 213,83 | -1,52% | 17,00 |
| 19.05.2025 | 217,02 | 219,00 | 214,38 | 217,13 | -0,24% | 597,00 |
| 16.05.2025 | 214,65 | 218,30 | 213,25 | 217,65 | 1,40% | 45,00 |
| 15.05.2025 | 210,58 | 216,65 | 209,48 | 214,65 | 1,91% | 248,00 |
| 14.05.2025 | 212,20 | 212,30 | 207,25 | 210,63 | -0,77% | 10,00 |
| 13.05.2025 | 216,52 | 216,68 | 210,93 | 212,25 | -1,96% | 91,00 |
| 12.05.2025 | 218,65 | 221,65 | 212,33 | 216,50 | -0,02% | 161,00 |
| 09.05.2025 | 221,18 | 221,58 | 216,52 | 216,55 | -1,81% | 462,00 |
| 08.05.2025 | 222,33 | 224,25 | 220,30 | 220,55 | -0,78% | 1.498,00 |
| 07.05.2025 | 226,27 | 226,27 | 220,50 | 222,27 | -0,51% | 174,00 |
| 06.05.2025 | 220,38 | 223,45 | 217,85 | 223,43 | 1,85% | 159,00 |
| 05.05.2025 | 218,95 | 219,95 | 217,08 | 219,38 | -0,36% | 332,00 |
| 02.05.2025 | 216,33 | 221,40 | 216,33 | 220,18 | 1,06% | 1.081,00 |
| 30.04.2025 | 212,48 | 218,20 | 211,33 | 217,88 | 2,59% | 97,00 |
| 29.04.2025 | 208,20 | 212,50 | 206,43 | 212,38 | 2,42% | 90,00 |
| 28.04.2025 | 204,60 | 207,73 | 203,33 | 207,35 | 1,25% | 256,00 |
| 25.04.2025 | 218,38 | 219,73 | 202,70 | 204,80 | -10,99% | 1.365,00 |
| 24.04.2025 | 228,73 | 231,98 | 226,80 | 230,08 | 0,45% | 347,00 |
| 23.04.2025 | 226,18 | 231,20 | 221,80 | 229,05 | 1,22% | 22,00 |
| 22.04.2025 | 221,48 | 226,35 | 218,23 | 226,30 | -1,73% | 476,00 |
| 17.04.2025 | 229,35 | 233,70 | 228,05 | 230,27 | 1,08% | - |
| 16.04.2025 | 237,20 | 237,20 | 227,27 | 227,83 | -3,62% | 140,00 |
| 15.04.2025 | 231,43 | 237,45 | 230,88 | 236,38 | 2,16% | 63,00 |
| 14.04.2025 | 232,00 | 233,35 | 226,52 | 231,38 | 1,47% | 192,00 |
| 11.04.2025 | 225,95 | 230,50 | 222,88 | 228,02 | -0,31% | 124,00 |
| 10.04.2025 | 232,63 | 233,73 | 224,95 | 228,73 | -1,96% | 507,00 |
| 09.04.2025 | 221,90 | 233,38 | 216,33 | 233,30 | 3,85% | 525,00 |
| 08.04.2025 | 224,75 | 232,77 | 222,60 | 224,65 | -0,62% | 487,00 |
| 07.04.2025 | 226,40 | 233,65 | 212,63 | 226,05 | -0,32% | 473,00 |
| 04.04.2025 | 241,77 | 247,23 | 225,88 | 226,77 | -6,74% | 654,00 |
| 03.04.2025 | 238,35 | 245,80 | 234,02 | 243,18 | -0,26% | 30,00 |
| 02.04.2025 | 248,73 | 248,93 | 241,75 | 243,80 | -2,07% | 30,00 |
| 01.04.2025 | 247,02 | 248,98 | 243,43 | 248,95 | 0,83% | 250,00 |
| 31.03.2025 | 242,93 | 249,13 | 242,00 | 246,90 | 1,46% | 520,00 |
| 28.03.2025 | 248,83 | 251,40 | 243,35 | 243,35 | -2,09% | 141,00 |
| 27.03.2025 | 244,23 | 249,55 | 243,20 | 248,55 | 1,77% | 192,00 |
| 26.03.2025 | 242,00 | 246,27 | 238,75 | 244,23 | 1,42% | 186,00 |
| 25.03.2025 | 239,00 | 241,43 | 237,00 | 240,80 | 0,53% | 10,00 |
| 24.03.2025 | 235,60 | 241,40 | 235,60 | 239,52 | 1,17% | 104,00 |
| 21.03.2025 | 237,33 | 238,65 | 233,60 | 236,75 | -0,05% | 125,00 |
| 20.03.2025 | 237,88 | 240,45 | 236,55 | 236,88 | -0,11% | 5,00 |
| 19.03.2025 | 238,23 | 241,13 | 236,13 | 237,13 | -0,47% | 81,00 |
| 18.03.2025 | 238,80 | 240,80 | 235,88 | 238,25 | -0,21% | 153,00 |
| 17.03.2025 | 233,27 | 239,73 | 232,10 | 238,75 | 2,01% | 265,00 |
| 14.03.2025 | 236,95 | 240,27 | 231,70 | 234,05 | -2,29% | 328,00 |
| 13.03.2025 | 233,83 | 242,58 | 232,93 | 239,52 | 2,09% | 52,00 |
| 12.03.2025 | 235,18 | 236,08 | 228,30 | 234,63 | -0,11% | 410,00 |
| 11.03.2025 | 248,15 | 248,25 | 231,70 | 234,88 | -5,18% | 688,00 |
| 10.03.2025 | 244,40 | 250,45 | 242,18 | 247,70 | 1,17% | 172,00 |
| 07.03.2025 | 243,40 | 245,75 | 239,48 | 244,83 | 0,46% | 78,00 |
| 06.03.2025 | 243,30 | 244,52 | 239,90 | 243,70 | 0,15% | 459,00 |
| 05.03.2025 | 250,90 | 251,02 | 239,15 | 243,33 | -2,42% | 1.271,00 |
| 04.03.2025 | 261,20 | 262,85 | 249,33 | 249,35 | -4,19% | 227,00 |
| 03.03.2025 | 259,10 | 263,55 | 255,55 | 260,25 | 0,06% | 269,00 |
| 28.02.2025 | 253,58 | 260,20 | 251,83 | 260,10 | 2,36% | 53,00 |
| 27.02.2025 | 251,80 | 255,13 | 250,50 | 254,10 | 1,12% | 357,00 |
| 26.02.2025 | 257,35 | 259,35 | 249,60 | 251,27 | -2,35% | 167,00 |
| 25.02.2025 | 257,02 | 259,48 | 254,65 | 257,33 | 0,46% | 88,00 |
| 24.02.2025 | 252,45 | 261,00 | 251,65 | 256,15 | 1,04% | 109,00 |
| 21.02.2025 | 252,75 | 256,02 | 251,85 | 253,52 | 0,34% | 215,00 |
| 20.02.2025 | 252,10 | 253,90 | 250,30 | 252,68 | 0,08% | 181,00 |
| 19.02.2025 | 253,30 | 253,95 | 249,55 | 252,48 | 0,21% | 366,00 |
| 18.02.2025 | 260,00 | 261,83 | 251,43 | 251,95 | -3,10% | 306,00 |
| 17.02.2025 | 259,60 | 265,00 | 258,80 | 260,00 | 0,69% | 561,00 |
| 14.02.2025 | 253,95 | 258,67 | 251,83 | 258,23 | 1,84% | 26,00 |
| 13.02.2025 | 247,10 | 253,73 | 244,43 | 253,55 | 3,14% | 467,00 |
| 12.02.2025 | 248,85 | 250,33 | 245,52 | 245,83 | -1,57% | 321,00 |
| 11.02.2025 | 249,50 | 250,48 | 245,25 | 249,75 | 0,64% | 557,00 |
| 10.02.2025 | 238,85 | 253,13 | 238,85 | 248,15 | 4,08% | 803,00 |
| 07.02.2025 | 237,90 | 242,43 | 237,88 | 238,43 | 0,19% | 75,00 |
| 06.02.2025 | 233,63 | 238,40 | 233,48 | 237,98 | 2,09% | 102,00 |
| 05.02.2025 | 228,58 | 233,10 | 226,70 | 233,10 | 2,01% | 117,00 |
| 04.02.2025 | 229,43 | 232,05 | 227,55 | 228,50 | -1,24% | 144,00 |
| 03.02.2025 | 222,02 | 231,55 | 220,98 | 231,38 | 3,02% | 255,00 |
| 31.01.2025 | 225,52 | 227,33 | 222,60 | 224,60 | -0,30% | 91,00 |
| 30.01.2025 | 225,33 | 230,80 | 224,63 | 225,27 | -0,22% | 1.037,00 |
| 29.01.2025 | 212,30 | 232,43 | 211,75 | 225,77 | 6,50% | 1.365,00 |
| 28.01.2025 | 212,08 | 214,93 | 210,02 | 212,00 | 0,38% | 59,00 |
| 27.01.2025 | 208,63 | 212,65 | 205,65 | 211,20 | 1,44% | 25,00 |
| 24.01.2025 | 206,90 | 208,23 | 205,45 | 208,20 | 0,47% | 443,00 |
| 23.01.2025 | 210,75 | 210,93 | 206,77 | 207,23 | -1,11% | 106,00 |
| 22.01.2025 | 211,38 | 212,08 | 208,68 | 209,55 | -0,56% | 65,00 |
| 21.01.2025 | 211,50 | 212,80 | 209,90 | 210,73 | -0,37% | 439,00 |
| 20.01.2025 | 212,55 | 213,18 | 210,58 | 211,50 | -0,75% | 22,00 |
| 17.01.2025 | 209,55 | 214,50 | 207,70 | 213,10 | 1,72% | 165,00 |
| 16.01.2025 | 209,52 | 210,68 | 207,50 | 209,50 | 0,72% | 5,00 |
| 15.01.2025 | 207,98 | 210,80 | 207,48 | 208,00 | 0,08% | 125,00 |