171,030$
-0,66%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 174,45 | 175,00 | 170,38 | 171,03 | -0,66% | 4.145.524,00 |
| 11.11.2026 | 169,08 | 172,22 | 167,38 | 172,16 | 1,82% | 4.970.065,00 |
| 10.11.2026 | 169,67 | 169,74 | 165,08 | 169,08 | 0,22% | 3.859.636,00 |
| 09.11.2026 | 162,81 | 169,26 | 161,55 | 168,71 | 4,14% | 7.180.957,00 |
| 06.11.2026 | 155,61 | 163,30 | 155,58 | 162,01 | 0,88% | 5.559.342,00 |
| 05.11.2026 | 160,74 | 163,35 | 158,51 | 160,59 | 0,89% | 7.448.948,00 |
| 04.11.2026 | 157,50 | 161,80 | 156,06 | 159,17 | 3,08% | 5.437.878,00 |
| 03.11.2026 | 159,60 | 160,00 | 154,04 | 154,41 | -3,58% | 5.616.939,00 |
| 02.11.2026 | 153,66 | 160,48 | 153,66 | 160,15 | 2,37% | 7.232.473,00 |
| 30.10.2026 | 150,00 | 158,99 | 149,71 | 156,44 | 6,21% | 11.068.577,00 |
| 29.10.2026 | 150,58 | 152,72 | 146,59 | 147,29 | -0,53% | 7.182.330,00 |
| 28.10.2026 | 145,76 | 148,45 | 143,75 | 148,08 | 0,85% | 8.257.299,00 |
| 27.10.2026 | 145,92 | 147,83 | 145,78 | 146,83 | -0,07% | 7.602.680,00 |
| 26.10.2026 | 145,80 | 147,97 | 143,92 | 146,93 | 0,27% | 7.589.247,00 |
| 23.10.2026 | 150,60 | 154,82 | 146,32 | 146,54 | -7,71% | 8.540.413,00 |
| 22.10.2026 | 155,44 | 159,41 | 155,44 | 158,79 | 3,28% | 5.645.601,00 |
| 21.10.2026 | 151,55 | 155,67 | 151,50 | 153,75 | -2,54% | 5.822.304,00 |
| 20.10.2026 | 158,98 | 161,62 | 157,09 | 157,75 | 1,06% | 6.247.639,00 |
| 19.10.2026 | 158,77 | 159,54 | 155,87 | 156,09 | -1,89% | 5.179.512,00 |
| 16.10.2026 | 158,99 | 159,65 | 156,56 | 159,10 | 1,32% | 5.904.280,00 |
| 15.10.2026 | 160,74 | 163,17 | 155,75 | 157,03 | -0,48% | 5.449.709,00 |
| 14.10.2026 | 154,81 | 158,09 | 152,05 | 157,79 | 2,63% | 7.226.006,00 |
| 13.10.2026 | 151,81 | 154,75 | 151,80 | 153,74 | 1,23% | 5.682.075,00 |
| 12.10.2026 | 149,60 | 153,61 | 149,58 | 151,87 | 2,21% | 9.020.517,00 |
| 09.10.2026 | 155,51 | 156,89 | 147,90 | 148,58 | -13,27% | 18.908.383,00 |
| 08.10.2026 | 168,42 | 171,80 | 167,92 | 171,31 | 2,18% | 4.155.683,00 |
| 07.10.2026 | 167,99 | 169,78 | 166,88 | 167,65 | 1,04% | 3.857.636,00 |
| 06.10.2026 | 164,36 | 166,06 | 163,02 | 165,93 | 0,78% | 4.293.305,00 |
| 05.10.2026 | 162,23 | 164,76 | 162,23 | 164,64 | 0,61% | 4.156.795,00 |
| 02.10.2026 | 161,60 | 164,57 | 160,81 | 163,64 | 1,18% | 3.304.713,00 |
| 01.10.2026 | 163,38 | 163,93 | 161,30 | 161,73 | -0,83% | 3.784.454,00 |
| 30.09.2026 | 162,72 | 164,62 | 162,41 | 163,08 | 0,06% | 3.899.092,00 |
| 29.09.2026 | 164,47 | 165,46 | 162,76 | 162,98 | -2,08% | 4.301.813,00 |
| 28.09.2026 | 165,63 | 167,50 | 164,52 | 166,45 | 0,62% | 4.773.616,00 |
| 25.09.2026 | 165,47 | 166,58 | 164,61 | 165,43 | 0,05% | 3.821.651,00 |
| 24.09.2026 | 165,58 | 167,74 | 164,65 | 165,35 | -0,19% | 4.962.445,00 |
| 23.09.2026 | 162,74 | 166,71 | 161,14 | 165,66 | 2,00% | 7.693.429,00 |
| 22.09.2026 | 166,13 | 166,49 | 161,21 | 162,41 | -1,73% | 6.702.479,00 |
| 21.09.2026 | 166,52 | 167,96 | 161,85 | 165,27 | -1,73% | 6.639.181,00 |
| 18.09.2026 | 164,76 | 169,49 | 164,02 | 168,18 | 1,04% | 12.775.687,00 |
| 17.09.2026 | 176,61 | 176,86 | 166,35 | 166,45 | -5,57% | 6.782.835,00 |
| 16.09.2026 | 180,68 | 180,93 | 173,17 | 176,26 | -2,33% | 5.292.440,00 |
| 15.09.2026 | 183,23 | 184,66 | 180,28 | 180,47 | -1,33% | 3.560.406,00 |
| 14.09.2026 | 184,20 | 185,58 | 182,27 | 182,90 | 0,31% | 2.833.355,00 |
| 11.09.2026 | 179,12 | 183,90 | 178,66 | 182,33 | 2,92% | 3.654.893,00 |
| 10.09.2026 | 178,33 | 179,23 | 174,65 | 177,16 | -0,10% | 4.312.364,00 |
| 09.09.2026 | 180,66 | 181,10 | 176,24 | 177,34 | -2,39% | 3.339.538,00 |
| 08.09.2026 | 181,24 | 183,26 | 179,61 | 181,69 | 0,09% | 4.196.379,00 |
| 04.09.2026 | 187,48 | 187,71 | 180,65 | 181,52 | -3,46% | 4.510.107,00 |
| 03.09.2026 | 188,33 | 189,87 | 186,75 | 188,02 | 0,38% | 2.700.086,00 |
| 02.09.2026 | 183,56 | 188,07 | 182,43 | 187,30 | 2,82% | 5.055.575,00 |
| 01.09.2026 | 181,80 | 183,62 | 180,38 | 182,16 | 0,95% | 3.813.472,00 |
| 31.08.2026 | 180,25 | 182,72 | 179,50 | 180,44 | -0,51% | 3.726.070,00 |
| 28.08.2026 | 178,77 | 181,50 | 176,49 | 181,37 | 2,04% | 3.081.017,00 |
| 27.08.2026 | 176,22 | 178,83 | 176,22 | 177,75 | -1,04% | 3.896.768,00 |
| 26.08.2026 | 180,90 | 182,94 | 179,55 | 179,61 | -1,10% | 3.224.177,00 |
| 25.08.2026 | 181,41 | 182,66 | 180,90 | 181,61 | -0,55% | 3.188.229,00 |
| 24.08.2026 | 183,51 | 185,05 | 181,65 | 182,62 | -0,23% | 3.694.070,00 |
| 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 |