243,550$
-1,60%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 248,26 | 249,91 | 243,10 | 243,55 | -1,60% | 5.166.277,00 |
| 24.07.2025 | 244,00 | 251,75 | 243,50 | 247,50 | 5,80% | 8.611.799,00 |
| 23.07.2025 | 233,17 | 234,95 | 230,72 | 233,93 | 0,29% | 5.363.110,00 |
| 22.07.2025 | 233,64 | 238,16 | 232,78 | 233,25 | 0,27% | 3.825.126,00 |
| 21.07.2025 | 229,83 | 233,97 | 229,61 | 232,62 | 2,38% | 4.417.225,00 |
| 18.07.2025 | 228,71 | 228,79 | 226,24 | 227,21 | 0,08% | 3.770.738,00 |
| 17.07.2025 | 227,61 | 229,29 | 225,94 | 227,03 | -0,75% | 3.503.425,00 |
| 16.07.2025 | 226,50 | 229,37 | 226,47 | 228,74 | 1,20% | 5.787.380,00 |
| 15.07.2025 | 226,67 | 227,08 | 225,28 | 226,02 | -0,93% | 3.289.519,00 |
| 14.07.2025 | 227,69 | 229,64 | 227,48 | 228,15 | 0,17% | 2.648.205,00 |
| 11.07.2025 | 228,38 | 229,11 | 226,10 | 227,76 | -0,17% | 2.979.738,00 |
| 10.07.2025 | 231,50 | 231,50 | 227,02 | 228,15 | -1,79% | 5.527.498,00 |
| 09.07.2025 | 234,93 | 235,20 | 231,40 | 232,31 | -1,55% | 3.920.361,00 |
| 08.07.2025 | 236,21 | 236,79 | 233,61 | 235,97 | -0,70% | 3.020.756,00 |
| 07.07.2025 | 239,97 | 240,27 | 236,60 | 237,63 | -1,30% | 2.954.995,00 |
| 03.07.2025 | 236,97 | 241,35 | 236,60 | 240,75 | 1,40% | 1.998.845,00 |
| 02.07.2025 | 240,00 | 241,00 | 236,80 | 237,42 | -1,69% | 3.345.532,00 |
| 01.07.2025 | 238,41 | 243,28 | 238,08 | 241,51 | 1,36% | 4.321.507,00 |
| 30.06.2025 | 234,49 | 238,62 | 234,23 | 238,26 | 1,28% | 5.051.879,00 |
| 27.06.2025 | 230,72 | 236,34 | 230,42 | 235,25 | 1,65% | 6.312.157,00 |
| 26.06.2025 | 231,00 | 231,60 | 229,00 | 231,42 | 0,23% | 4.334.833,00 |
| 25.06.2025 | 229,42 | 231,29 | 228,76 | 230,90 | 0,47% | 5.275.752,00 |
| 24.06.2025 | 227,59 | 230,34 | 226,59 | 229,82 | 1,25% | 5.007.278,00 |
| 23.06.2025 | 223,00 | 227,63 | 222,49 | 226,98 | 2,46% | 7.459.066,00 |
| 20.06.2025 | 222,11 | 223,20 | 220,90 | 221,52 | 0,24% | 8.813.680,00 |
| 18.06.2025 | 222,23 | 223,00 | 220,56 | 220,99 | -0,20% | 5.600.251,00 |
| 17.06.2025 | 221,90 | 222,50 | 220,00 | 221,43 | -4,14% | 12.418.498,00 |
| 16.06.2025 | 228,26 | 231,61 | 227,81 | 230,99 | 1,31% | 3.682.457,00 |
| 13.06.2025 | 228,50 | 229,67 | 226,15 | 228,00 | -0,31% | 4.192.776,00 |
| 12.06.2025 | 232,49 | 232,49 | 227,52 | 228,70 | -0,97% | 5.365.188,00 |
| 11.06.2025 | 236,31 | 236,49 | 229,81 | 230,94 | -2,55% | 6.694.349,00 |
| 10.06.2025 | 237,00 | 237,77 | 234,67 | 236,98 | -0,41% | 3.766.448,00 |
| 09.06.2025 | 244,66 | 244,92 | 237,87 | 237,95 | -3,22% | 4.287.991,00 |
| 06.06.2025 | 246,88 | 247,55 | 244,52 | 245,86 | 0,39% | 1.984.357,00 |
| 05.06.2025 | 241,89 | 246,26 | 241,16 | 244,90 | 1,22% | 2.833.482,00 |
| 04.06.2025 | 244,48 | 245,20 | 241,95 | 241,96 | -0,79% | 3.175.128,00 |
| 03.06.2025 | 241,97 | 244,43 | 241,43 | 243,88 | 0,34% | 3.238.586,00 |
| 02.06.2025 | 239,57 | 243,37 | 238,90 | 243,06 | 0,36% | 2.557.323,00 |
| 30.05.2025 | 239,58 | 243,32 | 238,43 | 242,20 | 1,21% | 8.091.128,00 |
| 29.05.2025 | 241,82 | 241,82 | 236,74 | 239,30 | -0,92% | 3.115.120,00 |
| 28.05.2025 | 243,10 | 243,51 | 241,06 | 241,51 | -0,76% | 2.462.968,00 |
| 27.05.2025 | 243,79 | 245,88 | 242,22 | 243,36 | 0,20% | 3.710.623,00 |
| 23.05.2025 | 241,01 | 243,35 | 238,58 | 242,88 | 0,86% | 4.174.024,00 |
| 22.05.2025 | 241,53 | 242,06 | 239,44 | 240,82 | 0,02% | 3.198.892,00 |
| 21.05.2025 | 241,21 | 243,23 | 239,01 | 240,76 | -0,19% | 3.913.334,00 |
| 20.05.2025 | 245,12 | 245,63 | 239,12 | 241,21 | -1,24% | 4.735.239,00 |
| 19.05.2025 | 243,00 | 246,02 | 242,91 | 244,25 | 0,66% | 4.064.061,00 |
| 16.05.2025 | 240,52 | 243,32 | 238,63 | 242,66 | 1,04% | 4.343.982,00 |
| 15.05.2025 | 237,12 | 242,44 | 236,42 | 240,16 | 2,07% | 4.767.947,00 |
| 14.05.2025 | 233,84 | 235,55 | 232,24 | 235,29 | -0,86% | 4.142.286,00 |
| 13.05.2025 | 239,26 | 240,27 | 235,90 | 237,34 | -1,24% | 4.526.030,00 |
| 12.05.2025 | 238,82 | 240,33 | 236,00 | 240,32 | -1,43% | 5.168.975,00 |
| 09.05.2025 | 247,49 | 248,16 | 243,67 | 243,81 | -1,49% | 3.257.060,00 |
| 08.05.2025 | 252,18 | 252,63 | 247,44 | 247,49 | -1,50% | 3.515.458,00 |
| 07.05.2025 | 252,71 | 253,72 | 250,28 | 251,26 | -1,00% | 4.022.082,00 |
| 06.05.2025 | 247,51 | 254,16 | 247,19 | 253,80 | 2,22% | 2.889.324,00 |
| 05.05.2025 | 248,80 | 249,37 | 246,50 | 248,30 | -0,23% | 2.285.145,00 |
| 02.05.2025 | 247,73 | 250,22 | 246,23 | 248,88 | 0,76% | 2.800.019,00 |
| 01.05.2025 | 245,27 | 247,10 | 242,40 | 247,00 | 0,02% | 3.533.422,00 |
| 30.04.2025 | 244,73 | 247,55 | 241,72 | 246,95 | 2,22% | 4.427.984,00 |
| 29.04.2025 | 236,71 | 241,91 | 235,42 | 241,59 | 2,04% | 3.883.218,00 |
| 28.04.2025 | 231,69 | 237,32 | 231,54 | 236,77 | 1,72% | 5.719.315,00 |
| 25.04.2025 | 243,15 | 243,81 | 230,64 | 232,77 | -11,22% | 13.542.616,00 |
| 24.04.2025 | 259,75 | 263,79 | 258,07 | 262,18 | 1,09% | 4.526.005,00 |
| 23.04.2025 | 254,00 | 262,61 | 252,67 | 259,35 | 0,41% | 4.456.866,00 |
| 22.04.2025 | 253,14 | 259,32 | 253,00 | 258,30 | 1,90% | 4.659.068,00 |
| 21.04.2025 | 260,39 | 261,74 | 250,87 | 253,48 | -3,27% | 3.634.701,00 |
| 17.04.2025 | 259,72 | 265,40 | 259,09 | 262,04 | 0,92% | 3.489.567,00 |
| 16.04.2025 | 266,23 | 267,27 | 258,95 | 259,64 | -2,65% | 3.355.853,00 |
| 15.04.2025 | 264,47 | 267,96 | 263,18 | 266,71 | 1,55% | 3.128.382,00 |
| 14.04.2025 | 259,50 | 265,17 | 258,52 | 262,64 | 1,53% | 3.843.415,00 |
| 11.04.2025 | 257,63 | 260,12 | 255,63 | 258,67 | 1,00% | 3.966.276,00 |
| 10.04.2025 | 256,13 | 260,23 | 251,43 | 256,12 | 0,48% | 5.402.135,00 |
| 09.04.2025 | 243,00 | 255,56 | 238,65 | 254,90 | 3,49% | 8.585.077,00 |
| 08.04.2025 | 252,31 | 253,80 | 243,86 | 246,30 | -0,15% | 6.000.465,00 |
| 07.04.2025 | 243,16 | 256,95 | 242,81 | 246,67 | -0,58% | 8.099.103,00 |
| 04.04.2025 | 267,91 | 269,65 | 247,37 | 248,11 | -7,38% | 7.915.785,00 |
| 03.04.2025 | 265,20 | 272,60 | 264,94 | 267,89 | 1,26% | 5.647.532,00 |
| 02.04.2025 | 268,50 | 268,51 | 262,42 | 264,56 | -1,48% | 2.913.871,00 |
| 01.04.2025 | 265,95 | 268,70 | 262,63 | 268,54 | 0,69% | 3.014.239,00 |
| 31.03.2025 | 264,71 | 268,10 | 264,60 | 266,71 | 0,67% | 4.070.437,00 |
| 28.03.2025 | 270,34 | 270,83 | 264,28 | 264,93 | -1,25% | 3.292.485,00 |
| 27.03.2025 | 262,92 | 268,74 | 262,92 | 268,28 | 2,20% | 4.098.373,00 |
| 26.03.2025 | 260,53 | 264,95 | 260,45 | 262,51 | 1,45% | 4.644.444,00 |
| 25.03.2025 | 257,12 | 261,11 | 256,42 | 258,75 | -0,08% | 2.941.036,00 |
| 24.03.2025 | 258,81 | 260,83 | 257,60 | 258,96 | 1,22% | 2.864.247,00 |
| 21.03.2025 | 254,44 | 258,44 | 254,33 | 255,84 | -0,46% | 9.161.835,00 |
| 20.03.2025 | 258,33 | 259,00 | 256,41 | 257,03 | -0,86% | 3.720.720,00 |
| 19.03.2025 | 262,29 | 262,49 | 258,76 | 259,25 | -0,57% | 2.691.018,00 |
| 18.03.2025 | 261,40 | 261,98 | 257,82 | 260,73 | 0,22% | 3.079.869,00 |
| 17.03.2025 | 254,29 | 261,77 | 252,93 | 260,17 | 1,64% | 4.267.719,00 |
| 14.03.2025 | 253,49 | 257,46 | 252,49 | 255,98 | -1,20% | 3.499.201,00 |
| 13.03.2025 | 256,73 | 263,28 | 256,26 | 259,10 | 1,37% | 4.181.359,00 |
| 12.03.2025 | 254,51 | 256,96 | 248,26 | 255,61 | -0,41% | 3.977.240,00 |
| 11.03.2025 | 258,80 | 259,92 | 252,52 | 256,67 | -3,74% | 5.157.024,00 |
| 10.03.2025 | 263,99 | 271,59 | 263,35 | 266,63 | 0,52% | 5.146.682,00 |
| 07.03.2025 | 262,43 | 266,61 | 261,33 | 265,24 | 0,87% | 3.269.550,00 |
| 06.03.2025 | 261,48 | 263,97 | 259,33 | 262,95 | 0,08% | 3.138.725,00 |
| 05.03.2025 | 261,01 | 263,54 | 257,48 | 262,74 | -0,72% | 4.939.920,00 |
| 04.03.2025 | 273,11 | 274,95 | 264,45 | 264,65 | -3,00% | 4.689.260,00 |