167,250€
0,07%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 167,46 | 167,48 | 166,96 | 167,28 | 0,09% | - |
| 16.04.2026 | 161,46 | 167,22 | 161,02 | 167,13 | 3,71% | 216,00 |
| 15.04.2026 | 161,20 | 162,81 | 160,13 | 161,15 | -0,11% | 10,00 |
| 14.04.2026 | 163,61 | 163,78 | 159,22 | 161,32 | -1,01% | 118,00 |
| 13.04.2026 | 166,95 | 169,98 | 162,32 | 162,97 | -2,31% | 226,00 |
| 10.04.2026 | 170,13 | 170,39 | 165,55 | 166,83 | -1,10% | 386,00 |
| 09.04.2026 | 170,20 | 171,36 | 167,92 | 168,68 | -0,40% | 26,00 |
| 08.04.2026 | 172,92 | 174,57 | 168,32 | 169,35 | -2,27% | 894,00 |
| 07.04.2026 | 171,97 | 174,36 | 170,74 | 173,28 | -0,68% | 297,00 |
| 02.04.2026 | 177,75 | 178,47 | 172,44 | 174,46 | -1,07% | 250,00 |
| 01.04.2026 | 180,71 | 181,59 | 173,29 | 176,34 | -2,80% | 48,00 |
| 31.03.2026 | 186,65 | 188,72 | 179,99 | 181,42 | -2,79% | 180,00 |
| 30.03.2026 | 183,11 | 188,81 | 0,00 | 186,62 | 1,60% | 750,00 |
| 27.03.2026 | 182,50 | 185,63 | 182,45 | 183,69 | -0,16% | 294,00 |
| 26.03.2026 | 182,39 | 185,04 | 181,71 | 183,99 | 0,70% | 22,00 |
| 25.03.2026 | 182,40 | 183,50 | 181,14 | 182,72 | 0,20% | 125,00 |
| 24.03.2026 | 179,25 | 184,44 | 179,25 | 182,36 | 1,53% | 630,00 |
| 23.03.2026 | 180,16 | 184,65 | 177,68 | 179,62 | -0,63% | - |
| 20.03.2026 | 178,18 | 181,55 | 177,36 | 180,76 | 1,43% | 2,00 |
| 19.03.2026 | 179,87 | 183,12 | 176,23 | 178,21 | -0,96% | 5,00 |
| 18.03.2026 | 184,93 | 186,22 | 178,49 | 179,93 | -2,75% | 15,00 |
| 17.03.2026 | 185,97 | 189,37 | 184,95 | 185,02 | -0,83% | - |
| 16.03.2026 | 190,15 | 191,03 | 182,10 | 186,57 | -1,82% | 28,00 |
| 13.03.2026 | 185,18 | 190,29 | 185,18 | 190,03 | 2,82% | - |
| 12.03.2026 | 184,33 | 186,79 | 183,12 | 184,82 | 0,12% | - |
| 11.03.2026 | 186,36 | 189,54 | 183,20 | 184,60 | -1,84% | 7,00 |
| 10.03.2026 | 186,56 | 190,00 | 185,79 | 188,06 | 0,25% | 2,00 |
| 09.03.2026 | 190,72 | 191,63 | 186,08 | 187,59 | -1,71% | 134,00 |
| 06.03.2026 | 190,14 | 191,21 | 188,34 | 190,86 | 0,64% | 16,00 |
| 05.03.2026 | 188,84 | 191,64 | 187,22 | 189,64 | 0,13% | 134,00 |
| 04.03.2026 | 188,19 | 191,00 | 185,90 | 189,40 | 0,72% | 16,00 |
| 03.03.2026 | 184,77 | 189,01 | 184,19 | 188,05 | 1,68% | 15,00 |
| 02.03.2026 | 180,08 | 187,07 | 180,08 | 184,94 | 1,12% | 157,00 |
| 27.02.2026 | 179,69 | 183,82 | 179,65 | 182,90 | 1,26% | 300,00 |
| 26.02.2026 | 185,27 | 186,03 | 179,98 | 180,62 | -2,57% | 43,00 |
| 25.02.2026 | 188,97 | 190,23 | 184,68 | 185,38 | -1,81% | - |
| 24.02.2026 | 186,67 | 190,73 | 184,99 | 188,80 | 1,31% | 24,00 |
| 23.02.2026 | 182,84 | 187,16 | 180,99 | 186,36 | 2,01% | 48,00 |
| 20.02.2026 | 183,42 | 183,53 | 180,00 | 182,68 | -0,10% | - |
| 19.02.2026 | 181,48 | 186,03 | 180,47 | 182,86 | 1,08% | 31,00 |
| 18.02.2026 | 185,31 | 186,47 | 180,69 | 180,91 | -2,47% | 185,00 |
| 17.02.2026 | 186,35 | 189,64 | 184,51 | 185,50 | -0,45% | 11,00 |
| 16.02.2026 | 184,96 | 186,68 | 184,96 | 186,34 | 1,40% | 148,00 |
| 13.02.2026 | 180,90 | 184,95 | 179,27 | 183,77 | 0,58% | 630,00 |
| 12.02.2026 | 177,13 | 185,93 | 175,96 | 182,71 | 3,70% | 51,00 |
| 11.02.2026 | 166,25 | 177,07 | 157,16 | 176,19 | 5,11% | 281,00 |
| 10.02.2026 | 165,73 | 167,77 | 163,32 | 167,63 | 1,07% | 40,00 |
| 09.02.2026 | 167,07 | 167,26 | 163,87 | 165,86 | -0,69% | - |
| 06.02.2026 | 171,51 | 173,48 | 166,64 | 167,01 | -2,45% | 38,00 |
| 05.02.2026 | 170,96 | 173,40 | 169,25 | 171,20 | -0,23% | 44,00 |
| 04.02.2026 | 167,15 | 172,95 | 166,62 | 171,59 | 2,55% | 63,00 |
| 03.02.2026 | 164,96 | 168,98 | 164,35 | 167,33 | 0,87% | 13,00 |
| 02.02.2026 | 167,28 | 168,55 | 164,78 | 165,88 | -0,10% | 49,00 |
| 30.01.2026 | 158,10 | 166,17 | 157,90 | 166,05 | 5,09% | 190,00 |
| 29.01.2026 | 155,33 | 159,27 | 153,94 | 158,01 | 1,42% | 637,00 |
| 28.01.2026 | 153,77 | 157,88 | 153,49 | 155,80 | 1,09% | 114,00 |
| 27.01.2026 | 158,25 | 158,76 | 153,19 | 154,12 | -2,58% | 235,00 |
| 26.01.2026 | 157,08 | 158,92 | 156,49 | 158,20 | 0,60% | 35,00 |
| 23.01.2026 | 157,77 | 158,77 | 156,84 | 157,26 | -0,08% | 26,00 |
| 22.01.2026 | 157,11 | 158,60 | 156,68 | 157,39 | 0,24% | 167,00 |
| 21.01.2026 | 156,51 | 158,15 | 154,97 | 157,02 | -0,54% | 51,00 |
| 20.01.2026 | 159,81 | 159,94 | 157,11 | 157,88 | -0,72% | 194,00 |
| 19.01.2026 | 160,08 | 161,51 | 158,91 | 159,03 | -0,94% | 44,00 |
| 16.01.2026 | 164,57 | 167,95 | 159,70 | 160,54 | -2,14% | - |
| 15.01.2026 | 163,97 | 166,08 | 163,13 | 164,05 | -0,33% | 45,00 |
| 14.01.2026 | 162,92 | 164,86 | 162,35 | 164,59 | 1,37% | 37,00 |
| 13.01.2026 | 169,39 | 169,53 | 161,53 | 162,37 | -3,78% | 186,00 |
| 12.01.2026 | 171,70 | 172,08 | 168,47 | 168,75 | -2,01% | 38,00 |
| 09.01.2026 | 169,81 | 173,64 | 168,86 | 172,22 | 1,47% | 80,00 |
| 08.01.2026 | 168,46 | 170,99 | 168,11 | 169,73 | 0,58% | 26,00 |
| 07.01.2026 | 169,47 | 170,93 | 167,34 | 168,75 | -0,75% | 551,00 |
| 06.01.2026 | 171,62 | 171,68 | 168,71 | 170,03 | -0,88% | 527,00 |
| 05.01.2026 | 170,58 | 172,60 | 169,62 | 171,54 | 0,87% | 60,00 |
| 02.01.2026 | 172,63 | 173,33 | 169,86 | 170,06 | -1,39% | 8,00 |
| 30.12.2025 | 172,63 | 172,64 | 172,36 | 172,46 | -0,04% | - |
| 29.12.2025 | 170,78 | 173,66 | 169,71 | 172,53 | 3,26% | 136,00 |
| 23.12.2025 | 166,34 | 168,10 | 165,89 | 167,08 | 0,42% | 67,00 |
| 22.12.2025 | 168,22 | 168,61 | 165,65 | 166,38 | -1,35% | 2,00 |
| 19.12.2025 | 170,83 | 171,60 | 167,57 | 168,65 | -1,26% | 7,00 |
| 18.12.2025 | 169,94 | 172,38 | 168,27 | 170,81 | 0,55% | 30,00 |
| 17.12.2025 | 168,33 | 171,35 | 168,31 | 169,87 | 0,60% | 50,00 |
| 16.12.2025 | 168,09 | 169,98 | 166,13 | 168,86 | 1,30% | 191,00 |
| 15.12.2025 | 166,64 | 168,47 | 165,25 | 166,70 | 0,30% | 54,00 |
| 12.12.2025 | 166,32 | 168,58 | 165,51 | 166,20 | 0,09% | 98,00 |
| 11.12.2025 | 167,46 | 168,42 | 165,60 | 166,05 | -0,71% | 472,00 |
| 10.12.2025 | 173,55 | 174,43 | 166,84 | 167,23 | -3,42% | 308,00 |
| 09.12.2025 | 175,34 | 176,97 | 171,29 | 173,15 | -1,53% | 9,00 |
| 08.12.2025 | 180,26 | 181,70 | 175,26 | 175,84 | -2,12% | 3,00 |
| 05.12.2025 | 178,60 | 181,90 | 178,03 | 179,64 | 0,63% | 1,00 |
| 04.12.2025 | 179,00 | 179,72 | 177,40 | 178,52 | -0,16% | 25,00 |
| 03.12.2025 | 178,42 | 181,64 | 177,83 | 178,81 | -1,13% | 7,00 |
| 02.12.2025 | 178,06 | 181,01 | 177,24 | 180,86 | 1,79% | - |
| 01.12.2025 | 181,28 | 181,55 | 176,69 | 177,68 | -1,75% | 9,00 |
| 28.11.2025 | 178,29 | 180,85 | 178,25 | 180,85 | 1,46% | 135,00 |
| 27.11.2025 | 178,24 | 178,53 | 178,21 | 178,25 | -0,12% | - |
| 26.11.2025 | 178,24 | 179,17 | 177,13 | 178,47 | -0,32% | 100,00 |
| 25.11.2025 | 179,19 | 181,33 | 178,25 | 179,05 | -0,52% | 2,00 |
| 24.11.2025 | 183,17 | 183,17 | 178,22 | 179,99 | -1,03% | 1,00 |
| 21.11.2025 | 183,38 | 184,19 | 179,72 | 181,86 | -0,43% | 9,00 |
| 20.11.2025 | 182,27 | 184,64 | 181,97 | 182,65 | -0,47% | 101,00 |