187,200€
-1,02%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 189,09 | 190,54 | 185,39 | 186,33 | -1,48% | 149,00 |
| 23.10.2025 | 195,75 | 203,73 | 185,88 | 189,12 | -3,34% | 692,00 |
| 22.10.2025 | 196,44 | 200,08 | 189,80 | 195,66 | -0,86% | 205,00 |
| 21.10.2025 | 197,78 | 198,40 | 195,98 | 197,35 | -0,22% | 847,00 |
| 20.10.2025 | 196,78 | 197,92 | 194,32 | 197,78 | 0,55% | 30,00 |
| 17.10.2025 | 193,21 | 196,93 | 192,53 | 196,69 | 2,01% | 36,00 |
| 16.10.2025 | 194,40 | 197,20 | 192,64 | 192,81 | -1,06% | 1,00 |
| 15.10.2025 | 197,73 | 197,73 | 194,88 | 194,88 | -1,56% | 428,00 |
| 14.10.2025 | 194,18 | 199,00 | 193,83 | 197,96 | 1,78% | 68,00 |
| 13.10.2025 | 197,93 | 199,65 | 193,75 | 194,49 | -1,26% | 377,00 |
| 10.10.2025 | 196,61 | 198,70 | 194,94 | 196,98 | 0,54% | 26,00 |
| 09.10.2025 | 194,81 | 197,22 | 193,85 | 195,93 | 0,50% | 335,00 |
| 08.10.2025 | 195,73 | 196,80 | 192,98 | 194,96 | -0,47% | 36,00 |
| 07.10.2025 | 191,90 | 196,08 | 191,47 | 195,88 | 2,01% | 335,00 |
| 06.10.2025 | 195,80 | 197,39 | 189,77 | 192,02 | -1,75% | 1.202,00 |
| 03.10.2025 | 196,60 | 196,75 | 193,49 | 195,45 | -0,41% | 1.782,00 |
| 02.10.2025 | 201,50 | 201,50 | 196,14 | 196,25 | -1,30% | 1.801,00 |
| 01.10.2025 | 204,10 | 204,83 | 197,40 | 198,83 | -2,59% | 127,00 |
| 30.09.2025 | 203,15 | 204,83 | 202,15 | 204,13 | 0,60% | 2,00 |
| 29.09.2025 | 202,75 | 204,23 | 202,00 | 202,90 | 0,06% | 33,00 |
| 26.09.2025 | 204,25 | 205,48 | 202,30 | 202,77 | -0,65% | 15,00 |
| 25.09.2025 | 202,98 | 207,13 | 202,30 | 204,10 | 0,52% | 146,00 |
| 24.09.2025 | 202,75 | 206,38 | 201,93 | 203,05 | 0,19% | 11,00 |
| 23.09.2025 | 201,20 | 203,75 | 199,05 | 202,68 | 0,65% | 40,00 |
| 22.09.2025 | 203,55 | 204,27 | 197,66 | 201,38 | -0,68% | 60,00 |
| 19.09.2025 | 202,65 | 204,38 | 201,25 | 202,75 | 0,12% | 4,00 |
| 18.09.2025 | 203,40 | 204,43 | 201,30 | 202,50 | 0,09% | 35,00 |
| 17.09.2025 | 200,40 | 203,15 | 199,93 | 202,33 | 0,95% | 30,00 |
| 16.09.2025 | 203,85 | 203,85 | 199,30 | 200,43 | -1,62% | 942,00 |
| 15.09.2025 | 205,50 | 207,60 | 202,60 | 203,73 | -1,16% | 75,00 |
| 12.09.2025 | 205,45 | 207,08 | 204,55 | 206,13 | 0,40% | 21,00 |
| 11.09.2025 | 205,73 | 208,05 | 204,27 | 205,30 | 0,12% | 55,00 |
| 10.09.2025 | 207,30 | 207,90 | 203,43 | 205,05 | -1,23% | 176,00 |
| 09.09.2025 | 207,13 | 208,23 | 205,10 | 207,60 | 0,69% | 71,00 |
| 08.09.2025 | 215,83 | 216,13 | 201,98 | 206,18 | -4,44% | 447,00 |
| 05.09.2025 | 215,52 | 217,73 | 214,35 | 215,75 | -0,29% | 112,00 |
| 04.09.2025 | 216,58 | 220,20 | 215,38 | 216,38 | -0,09% | 32,00 |
| 03.09.2025 | 220,15 | 220,38 | 215,55 | 216,58 | -1,50% | 3,00 |
| 02.09.2025 | 215,08 | 221,75 | 214,18 | 219,88 | 2,17% | 202,00 |
| 01.09.2025 | 215,13 | 216,05 | 214,13 | 215,20 | -0,10% | 3,00 |
| 29.08.2025 | 214,48 | 216,45 | 213,18 | 215,43 | 0,36% | 125,00 |
| 28.08.2025 | 216,68 | 216,88 | 213,58 | 214,65 | -0,65% | 43,00 |
| 27.08.2025 | 215,48 | 217,77 | 214,30 | 216,05 | 0,12% | 96,00 |
| 26.08.2025 | 216,38 | 218,58 | 214,05 | 215,80 | -0,51% | 6,00 |
| 25.08.2025 | 215,00 | 217,00 | 214,38 | 216,90 | 0,91% | 85,00 |
| 22.08.2025 | 221,85 | 224,93 | 214,33 | 214,95 | -3,34% | 64,00 |
| 21.08.2025 | 222,00 | 223,18 | 221,13 | 222,38 | 0,01% | 255,00 |
| 20.08.2025 | 221,38 | 224,25 | 220,95 | 222,35 | 0,27% | 77,00 |
| 19.08.2025 | 218,60 | 221,80 | 217,80 | 221,75 | 1,35% | 20,00 |
| 18.08.2025 | 217,88 | 220,00 | 217,13 | 218,80 | 0,51% | 4,00 |
| 15.08.2025 | 213,40 | 218,88 | 213,00 | 217,70 | 1,28% | 1,00 |
| 14.08.2025 | 215,00 | 216,68 | 214,27 | 214,95 | 0,24% | 30,00 |
| 13.08.2025 | 216,08 | 217,05 | 213,77 | 214,43 | -0,79% | 34,00 |
| 12.08.2025 | 212,90 | 216,40 | 212,90 | 216,13 | 0,78% | 53,00 |
| 11.08.2025 | 208,90 | 214,52 | 208,85 | 214,45 | 1,90% | 24,00 |
| 08.08.2025 | 207,30 | 211,65 | 207,30 | 210,45 | 0,91% | 49,00 |
| 07.08.2025 | 205,33 | 208,65 | 203,43 | 208,55 | 1,67% | 4,00 |
| 06.08.2025 | 199,33 | 207,83 | 199,33 | 205,13 | -0,62% | 8,00 |
| 05.08.2025 | 208,30 | 209,68 | 204,50 | 206,40 | -1,00% | 10,00 |
| 04.08.2025 | 206,27 | 208,55 | 204,23 | 208,48 | 1,68% | 24,00 |
| 01.08.2025 | 209,83 | 210,88 | 204,70 | 205,02 | -1,87% | 42,00 |
| 31.07.2025 | 208,85 | 212,02 | 208,75 | 208,93 | -1,22% | 52,00 |
| 30.07.2025 | 207,50 | 212,30 | 206,55 | 211,50 | 2,12% | 122,00 |
| 29.07.2025 | 206,02 | 209,23 | 205,70 | 207,10 | 0,82% | 4,00 |
| 28.07.2025 | 207,70 | 209,20 | 204,68 | 205,43 | -0,99% | 82,00 |
| 25.07.2025 | 210,50 | 213,23 | 207,00 | 207,48 | -1,44% | 68,00 |
| 24.07.2025 | 208,73 | 213,65 | 207,18 | 210,50 | 5,84% | 981,00 |
| 23.07.2025 | 199,30 | 202,35 | 196,26 | 198,88 | 0,21% | 306,00 |
| 22.07.2025 | 199,16 | 203,55 | 198,16 | 198,46 | -0,28% | 234,00 |
| 21.07.2025 | 195,64 | 199,99 | 194,31 | 199,02 | 1,88% | 631,00 |
| 18.07.2025 | 196,24 | 196,83 | 194,09 | 195,34 | -0,25% | 1,00 |
| 17.07.2025 | 196,35 | 197,95 | 194,99 | 195,82 | -0,35% | 108,00 |
| 16.07.2025 | 194,81 | 197,58 | 194,02 | 196,50 | 0,81% | 615,00 |
| 15.07.2025 | 195,56 | 196,28 | 193,59 | 194,92 | -0,32% | 40,00 |
| 14.07.2025 | 194,99 | 196,58 | 193,39 | 195,54 | 0,39% | 53,00 |
| 11.07.2025 | 195,47 | 196,36 | 193,39 | 194,78 | -0,17% | 1.339,00 |
| 10.07.2025 | 197,79 | 198,13 | 194,50 | 195,12 | -1,52% | 15,00 |
| 09.07.2025 | 201,55 | 203,50 | 197,42 | 198,14 | -1,58% | 1.735,00 |
| 08.07.2025 | 202,65 | 202,90 | 199,66 | 201,33 | -0,70% | - |
| 07.07.2025 | 204,75 | 206,33 | 201,65 | 202,75 | 0,01% | 133,00 |
| 04.07.2025 | 204,65 | 204,65 | 191,67 | 202,73 | -0,88% | 23,00 |
| 03.07.2025 | 201,98 | 205,50 | 200,77 | 204,52 | 1,67% | 61,00 |
| 02.07.2025 | 204,90 | 206,13 | 200,77 | 201,18 | -1,82% | 125,00 |
| 01.07.2025 | 202,15 | 206,63 | 200,38 | 204,90 | 1,29% | - |
| 30.06.2025 | 200,95 | 203,52 | 199,92 | 202,30 | 0,60% | - |
| 27.06.2025 | 197,74 | 202,15 | 196,35 | 201,10 | 1,69% | - |
| 26.06.2025 | 197,83 | 198,33 | 195,65 | 197,75 | -0,20% | - |
| 25.06.2025 | 198,19 | 198,98 | 197,24 | 198,15 | 0,11% | - |
| 24.06.2025 | 195,79 | 198,21 | 195,31 | 197,93 | 0,97% | 461,00 |
| 23.06.2025 | 193,00 | 196,53 | 191,75 | 196,03 | 1,97% | 666,00 |
| 20.06.2025 | 192,82 | 193,81 | 191,43 | 192,25 | -0,26% | 383,00 |
| 19.06.2025 | 192,67 | 194,21 | 192,19 | 192,75 | 0,23% | 180,00 |
| 18.06.2025 | 193,35 | 193,72 | 191,98 | 192,31 | -0,16% | 74,00 |
| 17.06.2025 | 199,22 | 199,22 | 189,13 | 192,62 | -3,49% | 923,00 |
| 16.06.2025 | 197,25 | 200,16 | 195,57 | 199,59 | 1,19% | 156,00 |
| 13.06.2025 | 198,02 | 199,08 | 196,29 | 197,24 | -0,10% | 67,00 |
| 12.06.2025 | 200,65 | 200,87 | 196,67 | 197,44 | -1,80% | 70,00 |
| 11.06.2025 | 207,65 | 207,65 | 200,23 | 201,05 | -3,10% | 640,00 |
| 10.06.2025 | 208,50 | 209,52 | 205,23 | 207,48 | -0,43% | 386,00 |
| 09.06.2025 | 215,48 | 215,60 | 208,35 | 208,38 | -3,45% | - |