194,200$
0,54%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 211,66 | 216,35 | 210,93 | 213,94 | 1,48% | 5.822.573,00 |
| 27.03.2026 | 212,91 | 214,02 | 210,66 | 210,82 | -0,36% | 6.030.439,00 |
| 26.03.2026 | 212,58 | 213,47 | 210,93 | 211,59 | 0,11% | 4.728.430,00 |
| 25.03.2026 | 211,87 | 212,76 | 210,12 | 211,36 | 0,05% | 3.893.969,00 |
| 24.03.2026 | 208,44 | 213,58 | 208,44 | 211,26 | 1,20% | 4.695.850,00 |
| 23.03.2026 | 207,86 | 209,68 | 205,71 | 208,76 | 0,14% | 5.403.647,00 |
| 20.03.2026 | 206,39 | 209,76 | 206,04 | 208,47 | 0,91% | 13.553.729,00 |
| 19.03.2026 | 208,30 | 210,21 | 202,95 | 206,59 | -0,01% | 7.517.882,00 |
| 18.03.2026 | 211,93 | 212,37 | 205,50 | 206,62 | -3,15% | 5.604.855,00 |
| 17.03.2026 | 216,11 | 218,27 | 213,17 | 213,35 | -0,68% | 4.084.744,00 |
| 16.03.2026 | 217,03 | 217,03 | 209,38 | 214,82 | -1,18% | 4.560.735,00 |
| 13.03.2026 | 214,42 | 217,67 | 214,28 | 217,39 | 1,41% | 2.829.389,00 |
| 12.03.2026 | 212,99 | 215,18 | 211,14 | 214,37 | 0,44% | 3.745.442,00 |
| 11.03.2026 | 219,00 | 219,00 | 212,21 | 213,44 | -2,44% | 4.621.056,00 |
| 10.03.2026 | 217,17 | 219,16 | 216,00 | 218,78 | 0,59% | 3.343.942,00 |
| 09.03.2026 | 218,10 | 220,16 | 215,08 | 217,50 | -1,84% | 4.939.294,00 |
| 06.03.2026 | 220,35 | 221,92 | 217,98 | 221,57 | 0,47% | 3.482.325,00 |
| 05.03.2026 | 217,99 | 221,80 | 216,98 | 220,54 | 0,38% | 5.289.269,00 |
| 04.03.2026 | 217,74 | 222,09 | 217,07 | 219,71 | 0,54% | 6.473.280,00 |
| 03.03.2026 | 214,47 | 219,57 | 214,00 | 218,53 | 1,12% | 5.428.044,00 |
| 02.03.2026 | 216,41 | 219,34 | 213,75 | 216,11 | -0,45% | 5.409.863,00 |
| 27.02.2026 | 213,43 | 217,36 | 212,67 | 217,09 | 1,85% | 6.767.684,00 |
| 26.02.2026 | 218,19 | 218,50 | 212,17 | 213,15 | -2,52% | 5.440.345,00 |
| 25.02.2026 | 221,23 | 223,56 | 218,10 | 218,66 | -1,50% | 4.552.661,00 |
| 24.02.2026 | 221,13 | 224,75 | 220,27 | 221,98 | 0,92% | 6.386.688,00 |
| 23.02.2026 | 217,14 | 220,97 | 216,84 | 219,95 | 2,08% | 5.270.910,00 |
| 20.02.2026 | 214,31 | 215,97 | 212,05 | 215,46 | 0,07% | 4.774.835,00 |
| 19.02.2026 | 216,17 | 218,53 | 213,61 | 215,30 | 0,96% | 4.732.814,00 |
| 18.02.2026 | 220,18 | 220,60 | 212,90 | 213,25 | -2,90% | 6.768.621,00 |
| 17.02.2026 | 220,80 | 224,29 | 219,20 | 219,61 | 0,05% | 6.018.872,00 |
| 13.02.2026 | 216,27 | 219,98 | 214,59 | 219,50 | 2,25% | 8.332.862,00 |
| 12.02.2026 | 212,89 | 220,85 | 212,86 | 214,68 | 2,45% | 15.637.005,00 |
| 11.02.2026 | 191,33 | 210,48 | 188,15 | 209,54 | 5,07% | 12.858.307,00 |
| 10.02.2026 | 196,50 | 199,71 | 196,17 | 199,43 | 0,90% | 6.735.254,00 |
| 09.02.2026 | 196,71 | 198,24 | 195,12 | 197,66 | 0,14% | 4.509.755,00 |
| 06.02.2026 | 201,50 | 202,48 | 196,82 | 197,39 | -2,23% | 5.073.820,00 |
| 05.02.2026 | 202,67 | 204,82 | 199,75 | 201,90 | 0,05% | 6.685.082,00 |
| 04.02.2026 | 201,51 | 203,20 | 198,73 | 201,79 | 2,08% | 7.853.669,00 |
| 03.02.2026 | 193,13 | 199,52 | 193,13 | 197,68 | 1,38% | 5.867.670,00 |
| 02.02.2026 | 196,63 | 199,40 | 194,09 | 194,99 | -1,13% | 7.811.370,00 |
| 30.01.2026 | 193,32 | 197,32 | 192,70 | 197,21 | 4,19% | 10.649.544,00 |
| 29.01.2026 | 186,56 | 190,08 | 186,25 | 189,28 | 1,63% | 5.913.438,00 |
| 28.01.2026 | 185,13 | 188,13 | 184,49 | 186,25 | 0,95% | 7.169.562,00 |
| 27.01.2026 | 187,15 | 187,54 | 183,26 | 184,49 | -1,85% | 6.777.507,00 |
| 26.01.2026 | 186,98 | 188,86 | 186,65 | 187,96 | 1,39% | 4.765.551,00 |
| 22.01.2026 | 183,75 | 186,31 | 183,75 | 185,39 | 0,97% | 6.426.483,00 |
| 21.01.2026 | 182,99 | 184,87 | 181,36 | 183,60 | -0,03% | 8.181.030,00 |
| 20.01.2026 | 185,36 | 186,59 | 183,34 | 183,65 | -1,43% | 8.879.371,00 |
| 16.01.2026 | 190,20 | 190,49 | 185,18 | 186,32 | -2,28% | 8.248.295,00 |
| 15.01.2026 | 192,36 | 192,69 | 189,16 | 190,66 | -0,71% | 5.444.564,00 |
| 14.01.2026 | 189,15 | 192,14 | 189,00 | 192,02 | 1,24% | 5.284.794,00 |
| 13.01.2026 | 197,22 | 197,39 | 188,12 | 189,67 | -3,97% | 7.638.846,00 |
| 12.01.2026 | 200,34 | 200,77 | 196,47 | 197,51 | -1,52% | 5.264.749,00 |
| 09.01.2026 | 196,48 | 202,05 | 196,40 | 200,56 | 1,34% | 3.768.316,00 |
| 08.01.2026 | 196,61 | 199,55 | 195,74 | 197,91 | 0,31% | 5.148.415,00 |
| 07.01.2026 | 198,60 | 199,87 | 195,62 | 197,29 | -0,66% | 3.730.728,00 |
| 06.01.2026 | 200,20 | 200,94 | 197,16 | 198,60 | -1,13% | 3.181.755,00 |
| 05.01.2026 | 199,16 | 202,44 | 198,43 | 200,86 | 0,64% | 3.902.953,00 |
| 02.01.2026 | 202,25 | 202,69 | 199,03 | 199,58 | -1,70% | 3.817.348,00 |
| 31.12.2025 | 202,50 | 204,24 | 202,00 | 203,04 | -0,37% | 3.239.542,00 |
| 30.12.2025 | 202,07 | 204,21 | 201,68 | 203,80 | 0,32% | 2.982.739,00 |
| 29.12.2025 | 201,70 | 204,18 | 201,43 | 203,15 | 1,07% | 4.182.291,00 |
| 26.12.2025 | 199,15 | 201,06 | 198,74 | 201,00 | 0,99% | 1.962.234,00 |
| 24.12.2025 | 197,65 | 199,14 | 197,08 | 199,02 | 0,68% | 1.312.010,00 |
| 23.12.2025 | 195,85 | 197,96 | 195,76 | 197,67 | 0,98% | 4.339.769,00 |
| 22.12.2025 | 195,81 | 197,20 | 194,71 | 195,76 | -0,49% | 4.682.209,00 |
| 19.12.2025 | 200,85 | 201,26 | 196,11 | 196,73 | -1,77% | 16.057.344,00 |
| 18.12.2025 | 199,19 | 202,37 | 199,19 | 200,27 | 0,45% | 6.283.247,00 |
| 17.12.2025 | 198,01 | 201,34 | 197,97 | 199,38 | 0,70% | 5.464.744,00 |
| 16.12.2025 | 196,94 | 199,68 | 195,96 | 198,00 | 0,94% | 5.624.651,00 |
| 15.12.2025 | 195,99 | 197,96 | 194,30 | 196,16 | 0,51% | 5.071.289,00 |
| 12.12.2025 | 194,24 | 197,88 | 194,01 | 195,16 | -0,09% | 4.569.507,00 |
| 11.12.2025 | 196,65 | 197,75 | 194,65 | 195,33 | 0,01% | 4.588.169,00 |