183,040$
1,00%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 182,54 | 185,84 | 181,71 | 183,04 | 1,00% | 4.098.178,00 |
| 20.08.2026 | 183,33 | 183,33 | 179,99 | 181,22 | -0,63% | 3.696.934,00 |
| 19.08.2026 | 182,84 | 187,48 | 182,26 | 182,36 | -0,21% | 4.770.572,00 |
| 18.08.2026 | 183,21 | 184,49 | 180,67 | 182,75 | 1,46% | 4.329.850,00 |
| 17.08.2026 | 182,41 | 184,00 | 179,05 | 180,12 | -1,36% | 3.895.013,00 |
| 14.08.2026 | 183,22 | 183,98 | 181,33 | 182,61 | -0,42% | 2.504.451,00 |
| 13.08.2026 | 178,39 | 183,60 | 177,93 | 183,38 | 3,53% | 2.992.169,00 |
| 12.08.2026 | 177,72 | 178,74 | 175,72 | 177,13 | -0,81% | 2.564.032,00 |
| 11.08.2026 | 176,83 | 181,73 | 176,51 | 178,58 | 0,21% | 3.667.693,00 |
| 10.08.2026 | 175,94 | 178,20 | 173,10 | 178,20 | 0,57% | 3.767.199,00 |
| 07.08.2026 | 178,41 | 179,66 | 176,62 | 177,19 | -1,54% | 4.814.908,00 |
| 06.08.2026 | 177,40 | 180,38 | 176,25 | 179,97 | 3,75% | 4.428.019,00 |
| 05.08.2026 | 175,20 | 176,76 | 171,18 | 173,46 | -2,12% | 5.271.623,00 |
| 04.08.2026 | 175,22 | 177,43 | 174,20 | 177,21 | 0,07% | 5.587.689,00 |
| 03.08.2026 | 175,19 | 177,89 | 175,00 | 177,09 | 2,54% | 4.353.280,00 |
| 31.07.2026 | 171,50 | 173,52 | 169,68 | 172,71 | -0,36% | 6.739.180,00 |
| 30.07.2026 | 176,61 | 180,91 | 173,18 | 173,34 | -4,51% | 6.658.130,00 |
| 29.07.2026 | 183,13 | 184,09 | 175,65 | 181,52 | -0,48% | 7.242.851,00 |
| 28.07.2026 | 181,55 | 186,13 | 181,34 | 182,39 | 2,92% | 4.935.541,00 |
| 27.07.2026 | 180,99 | 184,33 | 177,04 | 177,21 | -1,60% | 5.481.799,00 |
| 24.07.2026 | 172,16 | 181,99 | 171,52 | 180,09 | 5,67% | 5.614.021,00 |
| 23.07.2026 | 175,75 | 182,27 | 169,96 | 170,42 | -10,75% | 9.597.683,00 |
| 22.07.2026 | 194,83 | 195,10 | 189,58 | 190,94 | 0,09% | 4.456.289,00 |
| 21.07.2026 | 192,70 | 194,36 | 190,59 | 190,77 | -2,49% | 3.509.365,00 |
| 20.07.2026 | 190,89 | 196,09 | 189,00 | 195,64 | 1,67% | 3.816.332,00 |
| 17.07.2026 | 197,02 | 198,86 | 189,83 | 192,43 | -0,22% | 4.560.583,00 |
| 16.07.2026 | 189,84 | 194,16 | 187,75 | 192,85 | 2,79% | 3.933.097,00 |
| 15.07.2026 | 186,33 | 190,07 | 186,33 | 187,62 | 0,26% | 2.580.859,00 |
| 14.07.2026 | 186,88 | 189,26 | 186,21 | 187,13 | -0,68% | 2.845.491,00 |
| 13.07.2026 | 190,00 | 190,92 | 188,38 | 188,41 | 0,43% | 3.778.285,00 |
| 10.07.2026 | 182,02 | 187,73 | 181,46 | 187,61 | 3,38% | 4.538.433,00 |
| 09.07.2026 | 177,72 | 181,54 | 177,14 | 181,48 | 0,74% | 3.463.794,00 |
| 08.07.2026 | 185,65 | 186,00 | 179,60 | 180,14 | -2,48% | 4.402.321,00 |
| 07.07.2026 | 185,86 | 189,97 | 184,56 | 184,73 | 1,62% | 5.111.792,00 |
| 06.07.2026 | 179,83 | 182,74 | 177,34 | 181,79 | 2,41% | 6.461.452,00 |
| 02.07.2026 | 176,00 | 177,74 | 172,85 | 177,52 | 2,58% | 7.221.471,00 |
| 01.07.2026 | 169,66 | 173,99 | 169,35 | 173,06 | 3,18% | 5.842.423,00 |
| 30.06.2026 | 171,35 | 173,71 | 165,66 | 167,73 | -3,59% | 8.078.671,00 |
| 29.06.2026 | 181,99 | 181,99 | 169,00 | 173,97 | -4,77% | 7.475.244,00 |
| 26.06.2026 | 182,70 | 184,00 | 180,31 | 182,68 | 0,61% | 7.548.969,00 |
| 25.06.2026 | 179,13 | 183,49 | 178,40 | 181,57 | 0,43% | 4.189.260,00 |
| 24.06.2026 | 184,46 | 185,38 | 180,70 | 180,79 | -2,05% | 4.984.593,00 |
| 23.06.2026 | 181,50 | 185,45 | 180,00 | 184,57 | 2,50% | 7.421.217,00 |
| 22.06.2026 | 177,70 | 182,08 | 177,31 | 180,06 | -0,89% | 5.646.755,00 |
| 18.06.2026 | 181,39 | 183,51 | 179,79 | 181,67 | 0,20% | 12.545.508,00 |
| 17.06.2026 | 183,37 | 184,41 | 179,46 | 181,31 | -1,65% | 6.118.900,00 |
| 16.06.2026 | 189,27 | 189,89 | 184,01 | 184,36 | -2,38% | 5.283.725,00 |
| 15.06.2026 | 185,99 | 189,50 | 185,00 | 188,86 | -0,13% | 5.105.537,00 |
| 12.06.2026 | 186,57 | 189,64 | 184,30 | 189,10 | 1,77% | 4.220.639,00 |
| 11.06.2026 | 184,14 | 188,85 | 183,56 | 185,82 | 0,15% | 7.166.696,00 |
| 10.06.2026 | 181,70 | 185,91 | 179,46 | 185,55 | 3,39% | 5.295.071,00 |
| 09.06.2026 | 178,43 | 182,96 | 177,71 | 179,46 | 0,58% | 4.665.414,00 |
| 08.06.2026 | 177,61 | 180,71 | 177,06 | 178,43 | 0,19% | 5.272.092,00 |
| 05.06.2026 | 179,73 | 181,18 | 177,12 | 178,10 | 0,61% | 6.324.544,00 |
| 04.06.2026 | 184,81 | 184,88 | 174,02 | 177,02 | -2,44% | 5.952.880,00 |
| 03.06.2026 | 187,03 | 187,50 | 180,44 | 181,45 | -3,91% | 6.678.825,00 |
| 02.06.2026 | 187,40 | 189,07 | 185,10 | 188,83 | 1,12% | 4.598.167,00 |
| 01.06.2026 | 185,26 | 188,82 | 185,01 | 186,74 | -0,42% | 3.439.501,00 |
| 29.05.2026 | 187,25 | 188,42 | 185,71 | 187,53 | -0,78% | 7.568.661,00 |
| 28.05.2026 | 191,31 | 192,27 | 188,11 | 189,01 | -0,94% | 3.701.701,00 |
| 27.05.2026 | 190,00 | 194,29 | 189,57 | 190,81 | -0,16% | 3.074.970,00 |
| 26.05.2026 | 190,47 | 192,81 | 188,27 | 191,11 | -0,19% | 3.454.589,00 |
| 22.05.2026 | 191,63 | 192,03 | 190,00 | 191,47 | 0,30% | 3.974.123,00 |
| 21.05.2026 | 189,95 | 191,02 | 188,44 | 190,90 | 0,39% | 3.752.626,00 |
| 20.05.2026 | 192,25 | 194,04 | 188,76 | 190,16 | -1,69% | 3.803.633,00 |
| 19.05.2026 | 193,01 | 195,01 | 190,65 | 193,42 | 1,45% | 3.602.658,00 |
| 18.05.2026 | 186,05 | 190,97 | 186,01 | 190,65 | 2,93% | 5.025.880,00 |
| 15.05.2026 | 190,77 | 191,44 | 185,10 | 185,22 | -1,58% | 7.574.153,00 |
| 14.05.2026 | 191,00 | 191,55 | 187,50 | 188,19 | -1,10% | 4.933.880,00 |
| 13.05.2026 | 193,20 | 195,77 | 190,00 | 190,28 | -1,56% | 3.454.511,00 |
| 12.05.2026 | 191,83 | 196,24 | 189,78 | 193,30 | 1,28% | 4.136.348,00 |
| 11.05.2026 | 192,34 | 193,63 | 189,46 | 190,85 | -1,44% | 4.441.873,00 |
| 08.05.2026 | 194,10 | 195,90 | 193,16 | 193,63 | -0,29% | 3.696.729,00 |
| 07.05.2026 | 192,00 | 196,00 | 191,98 | 194,20 | 0,54% | 3.533.161,00 |
| 06.05.2026 | 192,66 | 195,21 | 191,65 | 193,16 | -0,59% | 4.453.370,00 |
| 05.05.2026 | 193,22 | 195,48 | 192,69 | 194,31 | -0,06% | 5.332.353,00 |
| 04.05.2026 | 194,28 | 195,97 | 192,75 | 194,42 | -0,84% | 3.223.626,00 |
| 01.05.2026 | 197,39 | 198,28 | 195,39 | 196,06 | 0,29% | 3.451.852,00 |
| 30.04.2026 | 197,69 | 199,64 | 194,16 | 195,50 | -1,35% | 5.019.793,00 |
| 29.04.2026 | 193,77 | 200,63 | 191,63 | 198,17 | 6,13% | 9.863.359,00 |
| 28.04.2026 | 185,17 | 187,25 | 184,21 | 186,72 | 2,17% | 10.785.760,00 |
| 27.04.2026 | 188,76 | 190,47 | 182,01 | 182,75 | -3,71% | 8.297.183,00 |
| 24.04.2026 | 193,91 | 193,91 | 187,85 | 189,80 | -2,20% | 7.695.432,00 |
| 23.04.2026 | 188,54 | 195,75 | 188,32 | 194,07 | 2,73% | 6.565.160,00 |
| 22.04.2026 | 192,74 | 193,48 | 184,87 | 188,92 | -3,31% | 9.877.771,00 |
| 21.04.2026 | 197,93 | 206,78 | 194,75 | 195,39 | -1,50% | 11.131.440,00 |
| 20.04.2026 | 198,91 | 199,58 | 196,25 | 198,36 | 0,35% | 4.568.465,00 |
| 17.04.2026 | 194,92 | 198,56 | 194,00 | 197,67 | 0,28% | 4.785.755,00 |
| 16.04.2026 | 191,79 | 197,63 | 190,81 | 197,12 | 3,64% | 6.104.735,00 |
| 15.04.2026 | 189,80 | 192,13 | 188,80 | 190,19 | 0,10% | 5.730.989,00 |
| 14.04.2026 | 190,14 | 191,45 | 187,80 | 190,00 | -1,26% | 6.582.075,00 |
| 13.04.2026 | 195,92 | 195,92 | 190,80 | 192,43 | -1,68% | 5.814.429,00 |
| 10.04.2026 | 197,88 | 198,54 | 194,21 | 195,71 | -0,93% | 3.977.884,00 |
| 09.04.2026 | 197,88 | 200,32 | 196,37 | 197,54 | -0,05% | 5.864.465,00 |
| 08.04.2026 | 200,39 | 203,31 | 196,20 | 197,63 | -1,45% | 7.105.787,00 |
| 07.04.2026 | 197,55 | 201,85 | 197,06 | 200,54 | 0,97% | 4.285.061,00 |
| 06.04.2026 | 200,48 | 202,20 | 198,06 | 198,61 | -1,39% | 3.766.325,00 |
| 02.04.2026 | 205,81 | 205,81 | 198,69 | 201,40 | -1,40% | 4.384.440,00 |
| 01.04.2026 | 208,42 | 209,32 | 201,09 | 204,25 | -2,75% | 7.035.807,00 |
| 31.03.2026 | 213,92 | 214,62 | 207,79 | 210,03 | -1,83% | 6.964.514,00 |