158,130€
-0,48%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 157,68 | 158,68 | 155,02 | 157,98 | -0,57% | 125,00 |
| 08.07.2026 | 162,75 | 164,72 | 157,45 | 158,89 | -2,05% | 154,00 |
| 07.07.2026 | 159,73 | 166,05 | 158,65 | 162,21 | 1,88% | 21,00 |
| 06.07.2026 | 153,99 | 159,57 | 153,67 | 159,21 | 2,78% | 86,00 |
| 03.07.2026 | 155,11 | 156,21 | 153,51 | 154,91 | -0,25% | 134,00 |
| 02.07.2026 | 152,25 | 155,35 | 150,92 | 155,30 | 2,27% | 192,00 |
| 01.07.2026 | 147,19 | 152,87 | 146,78 | 151,86 | 3,30% | 318,00 |
| 30.06.2026 | 152,43 | 153,13 | 145,16 | 147,01 | -3,49% | 90,00 |
| 29.06.2026 | 159,85 | 160,85 | 148,39 | 152,33 | -4,85% | 428,00 |
| 26.06.2026 | 159,94 | 162,28 | 157,86 | 160,09 | 0,11% | 30,00 |
| 25.06.2026 | 158,83 | 161,13 | 156,63 | 159,91 | 0,14% | - |
| 24.06.2026 | 162,13 | 163,16 | 159,69 | 159,69 | -1,55% | - |
| 23.06.2026 | 159,30 | 162,94 | 158,01 | 162,21 | 2,58% | - |
| 22.06.2026 | 157,80 | 159,35 | 155,35 | 158,13 | -0,25% | - |
| 19.06.2026 | 158,15 | 158,72 | 156,53 | 158,53 | -0,20% | 1,00 |
| 18.06.2026 | 157,10 | 159,80 | 156,30 | 158,85 | 1,40% | 38,00 |
| 17.06.2026 | 158,72 | 160,11 | 154,80 | 156,65 | -1,56% | - |
| 16.06.2026 | 163,04 | 163,85 | 158,61 | 159,13 | -2,34% | 2,00 |
| 15.06.2026 | 160,50 | 163,34 | 159,54 | 162,95 | -0,31% | 32,00 |
| 12.06.2026 | 161,06 | 163,76 | 159,65 | 163,45 | 1,55% | 1,00 |
| 11.06.2026 | 159,58 | 163,84 | 159,42 | 160,96 | 0,35% | 29,00 |
| 10.06.2026 | 156,70 | 160,79 | 155,10 | 160,40 | 3,31% | - |
| 09.06.2026 | 154,15 | 158,49 | 153,49 | 155,26 | 0,21% | - |
| 08.06.2026 | 154,66 | 156,50 | 153,42 | 154,94 | 0,11% | 159,00 |
| 05.06.2026 | 153,34 | 157,20 | 152,48 | 154,77 | 2,14% | 181,00 |
| 04.06.2026 | 156,44 | 159,45 | 149,79 | 151,52 | -3,56% | 105,00 |
| 03.06.2026 | 161,91 | 162,56 | 155,62 | 157,11 | -3,14% | 50,00 |
| 02.06.2026 | 160,65 | 162,29 | 159,00 | 162,20 | 1,02% | 31,00 |
| 01.06.2026 | 160,85 | 162,53 | 159,24 | 160,56 | -0,44% | 1,00 |
| 29.05.2026 | 161,59 | 162,07 | 159,45 | 161,27 | -0,45% | 2,00 |
| 28.05.2026 | 164,94 | 168,01 | 161,51 | 162,00 | -1,28% | 112,00 |
| 27.05.2026 | 163,96 | 166,85 | 162,94 | 164,10 | -0,57% | - |
| 26.05.2026 | 164,81 | 165,84 | 162,06 | 165,04 | 0,68% | - |
| 25.05.2026 | 165,09 | 165,53 | 163,05 | 163,93 | -0,67% | 29,00 |
| 22.05.2026 | 163,39 | 165,50 | 163,39 | 165,03 | 1,01% | 22,00 |
| 21.05.2026 | 163,79 | 164,66 | 162,78 | 163,38 | -0,20% | - |
| 20.05.2026 | 167,05 | 167,46 | 162,56 | 163,71 | -1,56% | 13,00 |
| 19.05.2026 | 163,45 | 168,02 | 163,45 | 166,30 | 1,85% | - |
| 18.05.2026 | 159,47 | 163,95 | 159,27 | 163,28 | 2,40% | 32,00 |
| 15.05.2026 | 163,04 | 165,00 | 159,29 | 159,45 | -0,79% | 20,00 |
| 14.05.2026 | 163,05 | 163,53 | 160,72 | 160,72 | -1,12% | - |
| 13.05.2026 | 164,32 | 167,19 | 162,33 | 162,54 | -1,27% | - |
| 12.05.2026 | 163,03 | 167,23 | 161,88 | 164,63 | 1,45% | 220,00 |
| 11.05.2026 | 164,64 | 165,41 | 160,93 | 162,27 | -1,14% | 61,00 |
| 08.05.2026 | 165,26 | 166,21 | 164,01 | 164,14 | -0,69% | - |
| 07.05.2026 | 164,36 | 166,69 | 163,21 | 165,28 | 0,56% | - |
| 06.05.2026 | 164,64 | 166,16 | 162,71 | 164,36 | -1,33% | 20,00 |
| 05.05.2026 | 165,63 | 167,86 | 164,64 | 166,57 | 0,31% | 2,00 |
| 04.05.2026 | 166,48 | 168,70 | 164,58 | 166,05 | -0,31% | 24,00 |
| 30.04.2026 | 168,89 | 170,77 | 165,44 | 166,56 | -1,84% | 20,00 |
| 29.04.2026 | 162,21 | 171,71 | 161,74 | 169,68 | 6,67% | 354,00 |
| 28.04.2026 | 157,62 | 159,91 | 156,56 | 159,07 | 2,00% | 50,00 |
| 27.04.2026 | 161,32 | 162,22 | 155,28 | 155,95 | -3,40% | 298,00 |
| 24.04.2026 | 166,28 | 166,28 | 160,33 | 161,44 | -2,81% | 444,00 |
| 23.04.2026 | 161,52 | 167,49 | 161,21 | 166,11 | 3,59% | 87,00 |
| 22.04.2026 | 166,27 | 166,99 | 157,80 | 160,36 | -3,77% | 356,00 |
| 21.04.2026 | 167,10 | 175,84 | 165,53 | 166,64 | -1,07% | 311,00 |
| 20.04.2026 | 167,87 | 170,00 | 166,83 | 168,44 | 0,34% | - |
| 17.04.2026 | 167,46 | 168,40 | 164,37 | 167,87 | 0,44% | 39,00 |
| 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 |