176,530$
-0,61%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 176,51 | 179,02 | 175,77 | 176,53 | -0,61% | 5.542.406,00 |
| 18.06.2024 | 177,87 | 178,25 | 175,57 | 177,61 | 0,13% | 5.711.985,00 |
| 17.06.2024 | 175,99 | 178,83 | 174,81 | 177,38 | 0,79% | 5.757.132,00 |
| 14.06.2024 | 175,03 | 176,08 | 174,21 | 175,99 | 0,50% | 4.037.868,00 |
| 13.06.2024 | 174,18 | 175,40 | 173,18 | 175,11 | 0,74% | 5.365.402,00 |
| 12.06.2024 | 176,88 | 177,21 | 171,18 | 173,82 | -2,57% | 9.814.643,00 |
| 11.06.2024 | 180,75 | 180,90 | 178,04 | 178,40 | -1,27% | 7.325.359,00 |
| 10.06.2024 | 179,93 | 182,31 | 179,25 | 180,69 | 0,48% | 5.624.963,00 |
| 07.06.2024 | 179,52 | 180,66 | 179,27 | 179,82 | 0,03% | 5.834.946,00 |
| 06.06.2024 | 180,27 | 182,67 | 179,40 | 179,77 | -0,28% | 7.584.510,00 |
| 05.06.2024 | 179,02 | 181,17 | 178,27 | 180,27 | 1,33% | 8.792.485,00 |
| 04.06.2024 | 173,08 | 178,85 | 173,07 | 177,91 | 2,79% | 7.079.703,00 |
| 03.06.2024 | 174,50 | 178,47 | 171,18 | 173,08 | -1,07% | 7.033.522,00 |
| 31.05.2024 | 170,09 | 175,28 | 169,76 | 174,96 | 2,50% | 8.526.095,00 |
| 30.05.2024 | 169,17 | 171,07 | 168,47 | 170,70 | 1,05% | 5.944.033,00 |
| 29.05.2024 | 167,61 | 169,11 | 167,13 | 168,93 | 0,96% | 4.598.630,00 |
| 28.05.2024 | 165,54 | 168,71 | 165,37 | 167,32 | 0,80% | 4.785.964,00 |
| 24.05.2024 | 165,21 | 166,20 | 164,76 | 166,00 | 0,62% | 3.722.101,00 |
| 23.05.2024 | 164,38 | 165,60 | 164,21 | 164,97 | -0,32% | 3.474.050,00 |
| 22.05.2024 | 163,67 | 165,87 | 163,26 | 165,50 | 0,69% | 4.196.172,00 |
| 21.05.2024 | 164,32 | 164,73 | 163,65 | 164,36 | 0,28% | 3.112.407,00 |
| 20.05.2024 | 164,07 | 164,20 | 163,15 | 163,90 | -0,06% | 2.853.858,00 |
| 17.05.2024 | 163,11 | 164,00 | 162,56 | 164,00 | 0,26% | 2.893.038,00 |
| 16.05.2024 | 162,88 | 163,68 | 162,15 | 163,58 | 0,55% | 3.188.274,00 |
| 15.05.2024 | 162,98 | 164,04 | 162,51 | 162,68 | 0,17% | 4.156.882,00 |
| 14.05.2024 | 163,95 | 164,50 | 161,72 | 162,41 | -0,58% | 4.363.581,00 |
| 13.05.2024 | 164,99 | 164,99 | 162,72 | 163,35 | -0,52% | 3.671.181,00 |
| 10.05.2024 | 164,41 | 164,94 | 163,53 | 164,20 | -0,31% | 3.048.710,00 |
| 09.05.2024 | 163,25 | 164,72 | 162,49 | 164,71 | 1,15% | 3.983.821,00 |
| 08.05.2024 | 162,50 | 164,09 | 162,25 | 162,83 | 0,38% | 5.486.689,00 |
| 07.05.2024 | 162,75 | 162,81 | 161,61 | 162,21 | -0,10% | 4.036.785,00 |
| 06.05.2024 | 164,19 | 164,85 | 161,81 | 162,38 | -1,35% | 5.397.546,00 |
| 03.05.2024 | 164,91 | 165,24 | 163,56 | 164,60 | -0,19% | 4.230.077,00 |
| 02.05.2024 | 166,31 | 166,31 | 164,52 | 164,91 | -0,35% | 3.144.435,00 |
| 01.05.2024 | 164,50 | 166,50 | 163,99 | 165,48 | 0,80% | 4.720.658,00 |
| 30.04.2024 | 164,25 | 164,45 | 163,07 | 164,17 | -0,05% | 4.075.049,00 |
| 29.04.2024 | 163,78 | 164,70 | 163,21 | 164,25 | 0,18% | 3.441.868,00 |
| 26.04.2024 | 162,21 | 164,17 | 160,62 | 163,96 | -0,05% | 7.937.106,00 |
| 25.04.2024 | 164,77 | 165,19 | 161,70 | 164,05 | -0,08% | 5.879.335,00 |
| 24.04.2024 | 162,59 | 164,55 | 162,16 | 164,18 | 0,57% | 4.700.296,00 |
| 23.04.2024 | 162,69 | 163,87 | 162,35 | 163,25 | 0,55% | 4.131.937,00 |
| 22.04.2024 | 163,85 | 164,61 | 162,11 | 162,36 | 0,02% | 3.644.904,00 |
| 19.04.2024 | 161,46 | 162,39 | 160,70 | 162,33 | 0,93% | 3.979.439,00 |
| 18.04.2024 | 160,06 | 161,51 | 160,06 | 160,84 | 0,46% | 2.577.109,00 |
| 17.04.2024 | 159,58 | 160,65 | 159,41 | 160,10 | 0,20% | 3.144.557,00 |
| 16.04.2024 | 160,60 | 160,60 | 159,14 | 159,78 | -0,03% | 2.865.888,00 |
| 15.04.2024 | 162,00 | 162,00 | 159,38 | 159,82 | -0,14% | 3.441.346,00 |
| 12.04.2024 | 160,12 | 160,87 | 159,61 | 160,05 | -0,37% | 3.694.553,00 |
| 11.04.2024 | 160,57 | 160,98 | 159,76 | 160,65 | 0,17% | 2.382.767,00 |
| 10.04.2024 | 161,03 | 161,03 | 159,38 | 160,38 | -0,39% | 4.347.816,00 |
| 09.04.2024 | 161,09 | 161,58 | 160,07 | 161,00 | 0,07% | 2.718.621,00 |
| 08.04.2024 | 159,91 | 161,77 | 159,51 | 160,89 | -0,14% | 3.466.046,00 |
| 05.04.2024 | 161,38 | 162,32 | 160,30 | 161,11 | -0,31% | 3.159.821,00 |
| 04.04.2024 | 163,88 | 164,52 | 161,42 | 161,61 | -1,02% | 2.684.727,00 |
| 03.04.2024 | 161,90 | 163,41 | 161,53 | 163,27 | 0,73% | 2.668.187,00 |
| 02.04.2024 | 161,92 | 162,38 | 161,19 | 162,09 | -0,36% | 3.487.938,00 |
| 01.04.2024 | 163,22 | 163,30 | 161,60 | 162,67 | -0,34% | 3.210.143,00 |
| 28.03.2024 | 162,95 | 163,74 | 162,01 | 163,22 | 0,75% | 3.919.848,00 |
| 27.03.2024 | 162,23 | 162,48 | 161,34 | 162,01 | 0,53% | 3.815.041,00 |
| 26.03.2024 | 160,62 | 161,73 | 159,86 | 161,15 | 0,02% | 3.124.299,00 |
| 25.03.2024 | 160,31 | 161,37 | 160,13 | 161,12 | 0,31% | 3.889.394,00 |
| 22.03.2024 | 161,47 | 161,53 | 158,84 | 160,61 | -0,20% | 3.083.970,00 |
| 21.03.2024 | 161,63 | 161,93 | 160,16 | 160,93 | -0,14% | 2.857.199,00 |
| 20.03.2024 | 160,68 | 161,59 | 160,12 | 161,16 | 0,26% | 3.963.987,00 |
| 19.03.2024 | 161,81 | 162,00 | 160,65 | 160,74 | -0,25% | 3.223.282,00 |
| 18.03.2024 | 161,88 | 162,02 | 159,37 | 161,15 | -0,40% | 4.690.412,00 |
| 15.03.2024 | 163,23 | 164,90 | 161,67 | 161,80 | -0,68% | 6.943.381,00 |
| 14.03.2024 | 163,11 | 163,38 | 161,93 | 162,91 | -0,74% | 3.241.191,00 |
| 13.03.2024 | 164,08 | 164,93 | 163,48 | 164,13 | 0,29% | 2.916.885,00 |
| 12.03.2024 | 164,29 | 164,65 | 163,34 | 163,66 | -0,68% | 3.085.797,00 |
| 11.03.2024 | 164,10 | 165,60 | 163,13 | 164,78 | 0,48% | 3.558.980,00 |
| 08.03.2024 | 164,27 | 165,44 | 163,50 | 163,99 | -0,24% | 3.390.265,00 |
| 07.03.2024 | 168,44 | 168,64 | 164,08 | 164,39 | -1,80% | 5.943.158,00 |
| 06.03.2024 | 165,80 | 168,13 | 165,80 | 167,40 | 0,90% | 5.298.244,00 |
| 05.03.2024 | 164,41 | 166,77 | 163,57 | 165,90 | 1,57% | 6.242.237,00 |
| 04.03.2024 | 162,69 | 163,79 | 162,34 | 163,34 | 0,00% | 3.546.720,00 |
| 01.03.2024 | 162,69 | 163,76 | 162,02 | 163,34 | 0,02% | 2.706.585,00 |
| 29.02.2024 | 164,43 | 164,50 | 162,45 | 163,30 | -0,31% | 5.043.742,00 |
| 28.02.2024 | 164,21 | 164,57 | 163,16 | 163,80 | -0,51% | 3.318.892,00 |
| 27.02.2024 | 163,53 | 164,67 | 162,94 | 164,64 | 0,45% | 2.734.347,00 |
| 26.02.2024 | 163,20 | 164,38 | 162,90 | 163,91 | -0,26% | 3.903.533,00 |
| 23.02.2024 | 163,38 | 165,51 | 163,38 | 164,34 | 0,46% | 3.902.349,00 |
| 22.02.2024 | 163,37 | 164,50 | 162,79 | 163,58 | -0,29% | 3.480.287,00 |
| 21.02.2024 | 162,81 | 164,08 | 162,73 | 164,06 | 1,23% | 3.337.387,00 |
| 20.02.2024 | 161,30 | 163,36 | 161,30 | 162,07 | 1,03% | 3.400.622,00 |
| 16.02.2024 | 161,23 | 161,36 | 159,62 | 160,41 | -0,72% | 4.594.388,00 |
| 15.02.2024 | 161,72 | 162,09 | 160,86 | 161,57 | 0,15% | 2.878.498,00 |
| 14.02.2024 | 161,72 | 161,99 | 160,91 | 161,33 | -0,10% | 2.889.474,00 |
| 13.02.2024 | 162,14 | 162,91 | 159,98 | 161,49 | -0,17% | 3.592.354,00 |
| 12.02.2024 | 162,14 | 162,37 | 161,10 | 161,76 | -0,26% | 2.683.002,00 |
| 09.02.2024 | 161,48 | 162,64 | 160,28 | 162,18 | 0,77% | 3.817.823,00 |
| 08.02.2024 | 161,78 | 162,00 | 159,22 | 160,94 | -0,52% | 3.433.356,00 |
| 07.02.2024 | 161,75 | 162,30 | 160,80 | 161,78 | 0,47% | 3.663.446,00 |
| 06.02.2024 | 161,88 | 162,36 | 160,59 | 161,03 | -0,60% | 3.718.813,00 |
| 05.02.2024 | 160,15 | 162,20 | 159,91 | 162,01 | 0,14% | 3.720.665,00 |
| 02.02.2024 | 162,74 | 163,23 | 161,29 | 161,78 | -0,44% | 4.150.008,00 |
| 01.02.2024 | 161,23 | 163,00 | 160,24 | 162,50 | 0,79% | 5.075.973,00 |
| 31.01.2024 | 162,33 | 162,86 | 160,46 | 161,22 | -0,30% | 4.320.165,00 |
| 30.01.2024 | 162,52 | 163,77 | 161,58 | 161,70 | -0,85% | 6.436.661,00 |
| 29.01.2024 | 161,69 | 163,56 | 159,49 | 163,09 | 0,60% | 5.585.617,00 |