152,870€
-2,18%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 156,32 | 156,51 | 151,58 | 153,03 | -2,08% | 2,00 |
| 08.09.2026 | 156,99 | 157,62 | 154,41 | 156,28 | -0,50% | 25,00 |
| 07.09.2026 | 156,33 | 157,82 | 153,36 | 157,06 | 0,22% | - |
| 04.09.2026 | 161,36 | 162,32 | 155,47 | 156,71 | -3,43% | - |
| 03.09.2026 | 160,96 | 163,23 | 160,22 | 162,28 | 0,43% | 31,00 |
| 02.09.2026 | 158,07 | 162,23 | 156,91 | 161,59 | 2,54% | 48,00 |
| 01.09.2026 | 155,73 | 158,33 | 155,18 | 157,59 | 1,42% | 1,00 |
| 31.08.2026 | 156,36 | 157,30 | 154,86 | 155,38 | -0,61% | 10,00 |
| 28.08.2026 | 151,99 | 156,54 | 151,60 | 156,34 | 2,63% | 2,00 |
| 27.08.2026 | 154,51 | 154,51 | 151,60 | 152,34 | -1,60% | 202,00 |
| 26.08.2026 | 156,15 | 156,89 | 154,18 | 154,82 | -0,48% | - |
| 25.08.2026 | 157,81 | 157,83 | 155,04 | 155,57 | -0,73% | 3,00 |
| 24.08.2026 | 157,04 | 158,56 | 155,78 | 156,72 | 0,03% | - |
| 21.08.2026 | 155,39 | 159,16 | 153,94 | 156,67 | 0,77% | - |
| 20.08.2026 | 157,90 | 157,90 | 154,22 | 155,48 | -0,94% | 18,00 |
| 19.08.2026 | 158,52 | 160,67 | 156,95 | 156,95 | -0,77% | 162,00 |
| 18.08.2026 | 156,41 | 159,37 | 156,00 | 158,17 | 1,29% | 1,00 |
| 17.08.2026 | 158,06 | 158,57 | 154,72 | 156,15 | -1,20% | 128,00 |
| 14.08.2026 | 159,20 | 159,24 | 156,37 | 158,05 | -0,59% | - |
| 13.08.2026 | 153,83 | 159,22 | 153,44 | 158,99 | 3,79% | - |
| 12.08.2026 | 154,90 | 155,88 | 152,41 | 153,18 | -0,86% | - |
| 11.08.2026 | 154,70 | 157,40 | 152,90 | 154,51 | 0,74% | - |
| 10.08.2026 | 153,38 | 153,96 | 149,93 | 153,38 | 0,10% | 9,00 |
| 07.08.2026 | 156,30 | 156,38 | 152,72 | 153,23 | -1,69% | 63,00 |
| 06.08.2026 | 150,63 | 156,55 | 150,63 | 155,87 | 3,86% | 136,00 |
| 05.08.2026 | 151,34 | 153,08 | 148,34 | 150,07 | -2,29% | 212,00 |
| 04.08.2026 | 154,29 | 154,29 | 151,29 | 153,59 | -0,15% | 15,00 |
| 03.08.2026 | 150,10 | 154,44 | 149,24 | 153,82 | 2,78% | 145,00 |
| 31.07.2026 | 150,41 | 151,31 | 147,55 | 149,66 | -0,54% | 10,00 |
| 30.07.2026 | 159,57 | 160,27 | 150,44 | 150,47 | -5,80% | 13,00 |
| 29.07.2026 | 160,44 | 162,13 | 153,57 | 159,73 | -0,17% | 5,00 |
| 28.07.2026 | 156,50 | 163,50 | 155,47 | 160,00 | 2,02% | 42,00 |
| 27.07.2026 | 157,41 | 162,03 | 156,11 | 156,83 | -1,26% | 66,00 |
| 24.07.2026 | 149,81 | 160,05 | 149,81 | 158,83 | 4,51% | 69,00 |
| 23.07.2026 | 166,98 | 168,22 | 151,67 | 151,98 | -9,39% | 186,00 |
| 22.07.2026 | 167,13 | 170,64 | 165,96 | 167,73 | -0,48% | 2,00 |
| 21.07.2026 | 170,50 | 170,77 | 167,18 | 168,54 | -1,72% | 17,00 |
| 20.07.2026 | 168,49 | 171,58 | 165,64 | 171,49 | 1,79% | 6,00 |
| 17.07.2026 | 169,49 | 173,89 | 166,08 | 168,47 | -0,16% | 105,00 |
| 16.07.2026 | 163,70 | 169,76 | 163,49 | 168,74 | 3,62% | 2,00 |
| 15.07.2026 | 164,94 | 166,22 | 162,53 | 162,84 | -0,86% | 2,00 |
| 14.07.2026 | 165,80 | 165,96 | 162,69 | 164,26 | -1,49% | 20,00 |
| 13.07.2026 | 164,34 | 167,39 | 164,24 | 166,75 | 1,44% | 122,00 |
| 10.07.2026 | 158,78 | 164,40 | 158,35 | 164,39 | 3,59% | 1,00 |
| 09.07.2026 | 157,68 | 158,70 | 155,02 | 158,70 | -0,12% | 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 |