206,325€
-0,37%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 207,10 | 207,10 | 206,13 | 206,35 | -0,36% | 6,00 |
| 04.11.2024 | 205,63 | 207,48 | 204,40 | 207,10 | 0,84% | 24,00 |
| 01.11.2024 | 204,10 | 206,90 | 203,63 | 205,38 | 0,46% | 79,00 |
| 31.10.2024 | 205,20 | 208,02 | 204,27 | 204,43 | -0,39% | 205,00 |
| 30.10.2024 | 208,73 | 209,10 | 204,75 | 205,23 | -1,69% | 508,00 |
| 29.10.2024 | 210,70 | 212,45 | 208,40 | 208,75 | -0,94% | 254,00 |
| 28.10.2024 | 209,52 | 212,85 | 209,35 | 210,73 | 0,57% | 319,00 |
| 25.10.2024 | 215,52 | 216,65 | 208,73 | 209,52 | -2,78% | 602,00 |
| 24.10.2024 | 210,65 | 217,40 | 204,40 | 215,52 | 2,27% | 1.019,00 |
| 23.10.2024 | 202,88 | 214,68 | 201,30 | 210,75 | 3,08% | 501,00 |
| 22.10.2024 | 206,95 | 206,95 | 202,43 | 204,45 | -1,21% | 252,00 |
| 21.10.2024 | 205,52 | 207,00 | 204,40 | 206,95 | 0,73% | 267,00 |
| 18.10.2024 | 204,73 | 206,30 | 201,68 | 205,45 | 0,35% | 213,00 |
| 17.10.2024 | 202,55 | 206,65 | 202,23 | 204,73 | 1,07% | 55,00 |
| 16.10.2024 | 199,92 | 203,25 | 197,89 | 202,55 | 1,38% | 70,00 |
| 15.10.2024 | 197,38 | 200,66 | 197,38 | 199,80 | 1,23% | 180,00 |
| 14.10.2024 | 194,75 | 198,36 | 194,75 | 197,36 | 1,34% | 197,00 |
| 11.10.2024 | 193,34 | 195,44 | 192,82 | 194,75 | 0,61% | 579,00 |
| 10.10.2024 | 193,88 | 196,77 | 193,24 | 193,56 | -0,21% | 79,00 |
| 09.10.2024 | 192,32 | 195,04 | 191,85 | 193,96 | 0,81% | 654,00 |
| 08.10.2024 | 189,38 | 193,47 | 189,25 | 192,40 | 1,59% | 167,00 |
| 07.10.2024 | 189,48 | 191,39 | 189,09 | 189,39 | -0,03% | 49,00 |
| 04.10.2024 | 189,22 | 190,23 | 187,69 | 189,45 | 0,05% | 15,00 |
| 03.10.2024 | 188,40 | 189,93 | 187,83 | 189,35 | 0,21% | 2,00 |
| 02.10.2024 | 186,22 | 189,12 | 184,35 | 188,95 | 1,55% | 253,00 |
| 01.10.2024 | 185,33 | 186,87 | 183,30 | 186,07 | 0,33% | 30,00 |
| 30.09.2024 | 183,69 | 186,41 | 183,10 | 185,46 | 0,92% | 3,00 |
| 27.09.2024 | 181,85 | 184,27 | 181,55 | 183,77 | 0,67% | 95,00 |
| 26.09.2024 | 182,27 | 183,67 | 181,32 | 182,55 | -0,08% | 138,00 |
| 25.09.2024 | 180,18 | 183,13 | 179,45 | 182,70 | 1,39% | 22,00 |
| 24.09.2024 | 182,22 | 183,47 | 180,00 | 180,20 | -1,07% | 284,00 |
| 23.09.2024 | 178,49 | 183,39 | 178,49 | 182,15 | 1,91% | 397,00 |
| 20.09.2024 | 179,03 | 179,94 | 177,09 | 178,74 | -0,10% | - |
| 19.09.2024 | 177,83 | 180,45 | 177,02 | 178,92 | 0,75% | 123,00 |
| 18.09.2024 | 182,04 | 185,19 | 175,95 | 177,58 | -2,52% | 36,00 |
| 17.09.2024 | 183,68 | 185,86 | 181,52 | 182,17 | -1,27% | 38,00 |
| 16.09.2024 | 182,92 | 185,44 | 182,08 | 184,51 | 0,91% | 100,00 |
| 13.09.2024 | 183,28 | 183,41 | 180,96 | 182,84 | 0,19% | 3,00 |
| 12.09.2024 | 180,54 | 183,52 | 179,99 | 182,50 | 1,10% | 70,00 |
| 11.09.2024 | 178,31 | 180,54 | 176,64 | 180,52 | 1,51% | - |
| 10.09.2024 | 177,00 | 178,47 | 176,47 | 177,83 | 0,58% | 13,00 |
| 09.09.2024 | 173,44 | 177,55 | 173,44 | 176,80 | 1,53% | 160,00 |
| 06.09.2024 | 177,84 | 178,61 | 173,37 | 174,13 | -2,09% | - |
| 05.09.2024 | 178,74 | 179,94 | 175,69 | 177,85 | -0,50% | - |
| 04.09.2024 | 181,81 | 183,17 | 178,59 | 178,74 | -1,69% | 42,00 |
| 03.09.2024 | 180,02 | 182,67 | 178,44 | 181,81 | 0,99% | 96,00 |
| 02.09.2024 | 179,48 | 180,66 | 179,00 | 180,02 | 0,18% | 83,00 |
| 30.08.2024 | 180,49 | 181,53 | 177,98 | 179,69 | -0,54% | 20,00 |
| 29.08.2024 | 182,00 | 183,34 | 179,68 | 180,66 | -0,74% | - |
| 28.08.2024 | 182,46 | 184,54 | 180,37 | 182,01 | -0,24% | 30,00 |
| 27.08.2024 | 179,19 | 182,52 | 179,06 | 182,45 | 1,82% | 43,00 |
| 26.08.2024 | 177,35 | 179,76 | 177,23 | 179,19 | 1,05% | - |
| 23.08.2024 | 176,99 | 178,33 | 175,96 | 177,32 | 0,18% | 3,00 |
| 22.08.2024 | 175,24 | 177,26 | 175,24 | 177,01 | 1,00% | - |
| 21.08.2024 | 176,57 | 177,71 | 175,08 | 175,26 | -0,74% | - |
| 20.08.2024 | 178,21 | 178,74 | 176,05 | 176,57 | -0,89% | 255,00 |
| 19.08.2024 | 178,08 | 179,86 | 177,26 | 178,16 | -0,01% | 131,00 |
| 16.08.2024 | 177,10 | 178,76 | 175,77 | 178,18 | 0,62% | 100,00 |
| 15.08.2024 | 177,63 | 180,04 | 175,68 | 177,09 | -0,47% | 133,00 |
| 14.08.2024 | 178,22 | 178,73 | 176,39 | 177,93 | -0,17% | 50,00 |
| 13.08.2024 | 177,66 | 179,58 | 176,84 | 178,23 | -0,02% | 46,00 |
| 12.08.2024 | 177,90 | 179,09 | 176,92 | 178,26 | 0,22% | 64,00 |
| 09.08.2024 | 177,33 | 178,56 | 175,91 | 177,87 | 0,29% | 133,00 |
| 08.08.2024 | 175,89 | 178,14 | 173,74 | 177,35 | 0,88% | 6,00 |
| 07.08.2024 | 173,29 | 178,24 | 173,29 | 175,81 | 1,45% | 30,00 |
| 06.08.2024 | 171,46 | 176,31 | 170,50 | 173,29 | 1,07% | 71,00 |
| 05.08.2024 | 171,67 | 176,11 | 166,50 | 171,45 | -1,00% | 184,00 |
| 02.08.2024 | 173,29 | 177,70 | 171,13 | 173,19 | 0,01% | 178,00 |
| 01.08.2024 | 169,34 | 175,26 | 168,21 | 173,17 | 3,39% | 39,00 |
| 31.07.2024 | 163,09 | 168,93 | 161,46 | 167,49 | 2,70% | 171,00 |
| 30.07.2024 | 162,94 | 164,67 | 160,67 | 163,09 | -0,10% | - |
| 29.07.2024 | 161,78 | 163,77 | 161,78 | 163,25 | 0,91% | 37,00 |
| 26.07.2024 | 161,47 | 162,64 | 160,03 | 161,78 | 0,07% | 100,00 |
| 25.07.2024 | 163,70 | 166,35 | 161,08 | 161,67 | -1,24% | 115,00 |
| 24.07.2024 | 162,84 | 163,91 | 160,56 | 163,70 | 0,53% | 87,00 |
| 23.07.2024 | 162,71 | 163,74 | 161,92 | 162,83 | 0,07% | 73,00 |
| 22.07.2024 | 167,28 | 168,21 | 162,21 | 162,72 | -2,73% | 58,00 |
| 19.07.2024 | 167,62 | 168,53 | 166,73 | 167,28 | -0,20% | 2,00 |
| 18.07.2024 | 169,05 | 169,53 | 165,00 | 167,61 | -0,51% | 20,00 |
| 17.07.2024 | 168,13 | 169,42 | 165,32 | 168,47 | 0,20% | 234,00 |
| 16.07.2024 | 167,40 | 168,88 | 166,32 | 168,13 | 0,44% | 10,00 |
| 15.07.2024 | 164,05 | 167,43 | 163,52 | 167,40 | 1,69% | 75,00 |
| 12.07.2024 | 165,35 | 165,87 | 163,90 | 164,61 | -0,45% | 4,00 |
| 11.07.2024 | 166,31 | 167,03 | 163,76 | 165,35 | -0,29% | 12,00 |
| 10.07.2024 | 165,97 | 167,21 | 165,08 | 165,83 | -0,09% | - |
| 09.07.2024 | 165,55 | 166,60 | 165,00 | 165,98 | 0,30% | 2,00 |
| 08.07.2024 | 165,21 | 165,99 | 164,31 | 165,49 | 0,22% | 115,00 |
| 05.07.2024 | 164,51 | 166,34 | 164,04 | 165,13 | 0,38% | - |
| 04.07.2024 | 165,01 | 165,01 | 163,49 | 164,51 | -0,53% | 2,00 |
| 03.07.2024 | 167,50 | 167,65 | 164,63 | 165,38 | -1,20% | - |
| 02.07.2024 | 167,04 | 167,50 | 164,94 | 167,39 | 0,14% | - |
| 01.07.2024 | 164,36 | 167,18 | 163,71 | 167,15 | 1,51% | - |
| 28.06.2024 | 165,75 | 167,21 | 164,30 | 164,66 | -0,66% | 110,00 |
| 27.06.2024 | 164,57 | 165,96 | 163,36 | 165,75 | 0,57% | 300,00 |
| 26.06.2024 | 165,94 | 167,18 | 162,63 | 164,81 | -1,01% | 18,00 |
| 25.06.2024 | 165,78 | 167,12 | 165,61 | 166,49 | -0,01% | 21,00 |
| 24.06.2024 | 165,31 | 166,67 | 163,71 | 166,51 | 0,70% | 70,00 |
| 21.06.2024 | 165,67 | 166,55 | 162,94 | 165,36 | 0,22% | 36,00 |
| 20.06.2024 | 165,83 | 166,95 | 164,17 | 164,99 | -0,51% | - |
| 19.06.2024 | 167,38 | 167,38 | 165,33 | 165,83 | 0,26% | 100,00 |