206,700€
0,25%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 207,13 | 207,35 | 206,33 | 206,40 | 0,11% | 1,00 |
| 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% | - |
| 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 |