252,450€
-0,09%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 206,90 | 209,60 | 205,83 | 207,83 | -0,56% | 8,00 |
| 13.01.2025 | 205,95 | 211,15 | 205,52 | 209,00 | 1,24% | 117,00 |
| 10.01.2025 | 210,18 | 210,70 | 205,02 | 206,45 | -1,77% | 329,00 |
| 09.01.2025 | 207,15 | 211,60 | 207,15 | 210,18 | 0,61% | 213,00 |
| 08.01.2025 | 204,50 | 209,15 | 204,50 | 208,90 | 1,78% | - |
| 07.01.2025 | 203,90 | 207,48 | 202,45 | 205,25 | 0,44% | 254,00 |
| 06.01.2025 | 213,45 | 213,45 | 200,55 | 204,35 | -3,85% | 697,00 |
| 03.01.2025 | 215,27 | 215,27 | 212,43 | 212,52 | -0,61% | 18,00 |
| 02.01.2025 | 214,23 | 215,80 | 213,02 | 213,83 | 0,32% | 60,00 |
| 30.12.2024 | 214,43 | 214,43 | 213,10 | 213,15 | 0,26% | 7,00 |
| 27.12.2024 | 214,23 | 214,77 | 212,35 | 212,60 | -0,08% | 219,00 |
| 23.12.2024 | 211,00 | 213,77 | 209,80 | 212,77 | 0,87% | 239,00 |
| 20.12.2024 | 210,63 | 212,65 | 208,43 | 210,95 | 0,17% | 111,00 |
| 19.12.2024 | 213,23 | 213,27 | 210,08 | 210,60 | -1,14% | 1.418,00 |
| 18.12.2024 | 210,15 | 215,50 | 208,40 | 213,02 | 1,36% | 166,00 |
| 17.12.2024 | 217,63 | 220,02 | 208,73 | 210,18 | -3,41% | 248,00 |
| 16.12.2024 | 221,18 | 222,52 | 217,25 | 217,60 | -1,26% | 333,00 |
| 13.12.2024 | 222,27 | 222,52 | 219,52 | 220,38 | -0,87% | 323,00 |
| 12.12.2024 | 223,33 | 223,40 | 218,93 | 222,30 | -0,46% | 395,00 |
| 11.12.2024 | 221,18 | 225,65 | 220,77 | 223,33 | 0,97% | 48,00 |
| 10.12.2024 | 217,93 | 224,38 | 216,40 | 221,18 | 1,48% | 184,00 |
| 09.12.2024 | 230,83 | 231,27 | 215,95 | 217,95 | -5,28% | 656,00 |
| 06.12.2024 | 230,52 | 232,45 | 229,05 | 230,10 | -0,09% | 78,00 |
| 05.12.2024 | 230,63 | 231,95 | 228,88 | 230,30 | -0,18% | 275,00 |
| 04.12.2024 | 233,13 | 234,58 | 229,73 | 230,73 | -0,64% | 260,00 |
| 03.12.2024 | 233,43 | 233,85 | 231,70 | 232,20 | -0,54% | 387,00 |
| 02.12.2024 | 233,10 | 236,52 | 232,63 | 233,45 | -0,09% | 128,00 |
| 29.11.2024 | 235,00 | 235,00 | 231,73 | 233,65 | -0,57% | 40,00 |
| 28.11.2024 | 232,43 | 236,25 | 232,43 | 235,00 | 0,89% | 25,00 |
| 27.11.2024 | 233,80 | 234,65 | 231,18 | 232,93 | -0,38% | 277,00 |
| 26.11.2024 | 229,02 | 233,98 | 228,23 | 233,83 | 2,01% | 43,00 |
| 25.11.2024 | 230,08 | 230,08 | 226,63 | 229,23 | -0,36% | 219,00 |
| 22.11.2024 | 225,88 | 230,20 | 225,43 | 230,05 | 1,74% | 57,00 |
| 21.11.2024 | 224,05 | 226,45 | 222,38 | 226,13 | 0,91% | 256,00 |
| 20.11.2024 | 220,50 | 224,38 | 220,45 | 224,08 | 1,62% | 481,00 |
| 19.11.2024 | 224,33 | 224,95 | 219,60 | 220,50 | -1,72% | 99,00 |
| 18.11.2024 | 223,15 | 226,08 | 222,15 | 224,35 | 0,41% | 381,00 |
| 15.11.2024 | 226,02 | 226,75 | 222,83 | 223,43 | -1,15% | 296,00 |
| 14.11.2024 | 228,27 | 231,40 | 225,38 | 226,02 | -1,00% | 96,00 |
| 13.11.2024 | 224,48 | 229,77 | 224,15 | 228,30 | 1,69% | 355,00 |
| 12.11.2024 | 224,02 | 225,83 | 222,45 | 224,50 | 0,20% | 239,00 |
| 11.11.2024 | 219,52 | 224,93 | 219,52 | 224,05 | 2,05% | 960,00 |
| 08.11.2024 | 214,50 | 220,80 | 214,43 | 219,55 | 1,42% | 310,00 |
| 07.11.2024 | 216,88 | 219,73 | 212,70 | 216,48 | -0,20% | 23,00 |
| 06.11.2024 | 211,10 | 217,50 | 211,10 | 216,90 | 3,72% | 536,00 |
| 05.11.2024 | 207,10 | 209,48 | 205,52 | 209,13 | 0,98% | 213,00 |
| 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 |