215,700€
0,79%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 214,63 | 217,27 | 214,15 | 215,83 | 0,85% | 1.721,00 |
| 05.06.2025 | 211,63 | 215,00 | 209,93 | 214,00 | 0,88% | 3.138,00 |
| 04.06.2025 | 214,73 | 215,75 | 212,02 | 212,13 | -1,15% | 1.700,00 |
| 03.06.2025 | 212,65 | 215,00 | 212,02 | 214,60 | 1,11% | 1.194,00 |
| 02.06.2025 | 212,58 | 212,98 | 209,40 | 212,25 | -0,46% | 4.045,00 |
| 30.05.2025 | 210,30 | 214,30 | 209,77 | 213,23 | 1,39% | 708,00 |
| 29.05.2025 | 216,45 | 216,45 | 208,20 | 210,30 | -1,67% | 2.034,00 |
| 28.05.2025 | 215,20 | 215,80 | 213,23 | 213,88 | -0,45% | 1.186,00 |
| 27.05.2025 | 213,45 | 216,95 | 212,73 | 214,85 | 0,99% | 1.693,00 |
| 26.05.2025 | 213,43 | 215,20 | 212,00 | 212,75 | -0,56% | 907,00 |
| 23.05.2025 | 212,60 | 214,23 | 210,20 | 213,95 | 0,22% | 2.159,00 |
| 22.05.2025 | 212,65 | 214,52 | 210,85 | 213,48 | 0,28% | 1.478,00 |
| 21.05.2025 | 212,95 | 214,48 | 211,05 | 212,88 | -0,46% | 2.254,00 |
| 20.05.2025 | 216,77 | 218,43 | 212,18 | 213,85 | -1,51% | 2.043,00 |
| 19.05.2025 | 215,98 | 219,00 | 214,50 | 217,13 | -0,26% | 3.118,00 |
| 16.05.2025 | 213,55 | 218,30 | 212,80 | 217,70 | 1,42% | 1.642,00 |
| 15.05.2025 | 210,15 | 216,65 | 209,55 | 214,65 | 1,94% | 2.946,00 |
| 14.05.2025 | 211,55 | 212,23 | 207,18 | 210,58 | -0,79% | 3.507,00 |
| 13.05.2025 | 215,65 | 217,15 | 210,85 | 212,25 | -1,93% | 2.056,00 |
| 12.05.2025 | 218,45 | 221,73 | 212,10 | 216,43 | -0,08% | 3.286,00 |
| 09.05.2025 | 220,63 | 221,55 | 216,52 | 216,60 | -1,77% | 2.544,00 |
| 08.05.2025 | 223,18 | 224,90 | 220,27 | 220,50 | -0,79% | 1.535,00 |
| 07.05.2025 | 225,00 | 226,00 | 220,50 | 222,25 | -0,50% | 1.600,00 |
| 06.05.2025 | 219,27 | 223,45 | 217,60 | 223,38 | 1,82% | 2.207,00 |
| 05.05.2025 | 218,58 | 219,88 | 216,85 | 219,38 | -0,34% | 2.317,00 |
| 02.05.2025 | 219,00 | 221,40 | 217,00 | 220,13 | 1,02% | 2.195,00 |
| 30.04.2025 | 211,93 | 218,25 | 211,33 | 217,90 | 2,59% | 3.639,00 |
| 29.04.2025 | 208,30 | 212,50 | 206,40 | 212,40 | 2,45% | 6.405,00 |
| 28.04.2025 | 204,70 | 207,73 | 203,43 | 207,33 | 1,18% | 8.249,00 |
| 25.04.2025 | 218,60 | 219,70 | 202,85 | 204,90 | -10,94% | 21.852,00 |
| 24.04.2025 | 228,98 | 232,05 | 226,77 | 230,08 | 0,40% | 4.700,00 |
| 23.04.2025 | 228,90 | 231,18 | 222,15 | 229,15 | 1,26% | 4.713,00 |
| 22.04.2025 | 220,80 | 226,40 | 218,05 | 226,30 | -1,74% | 2.768,00 |
| 17.04.2025 | 229,50 | 233,70 | 227,90 | 230,30 | 1,11% | 955,00 |
| 16.04.2025 | 234,02 | 237,00 | 227,30 | 227,77 | -3,61% | 1.983,00 |
| 15.04.2025 | 231,63 | 237,45 | 231,58 | 236,30 | 2,10% | 3.436,00 |
| 14.04.2025 | 227,05 | 233,35 | 225,70 | 231,45 | 1,50% | 3.448,00 |
| 11.04.2025 | 228,00 | 231,00 | 222,90 | 228,02 | -0,30% | 1.678,00 |
| 10.04.2025 | 232,77 | 233,73 | 225,00 | 228,70 | -1,96% | 3.316,00 |
| 09.04.2025 | 219,05 | 233,33 | 216,00 | 233,27 | 3,86% | 6.746,00 |
| 08.04.2025 | 225,23 | 232,80 | 222,50 | 224,60 | -0,67% | 4.519,00 |
| 07.04.2025 | 217,55 | 233,90 | 212,25 | 226,13 | -0,28% | 13.104,00 |
| 04.04.2025 | 240,75 | 247,95 | 225,90 | 226,75 | -6,73% | 9.109,00 |
| 03.04.2025 | 238,70 | 245,85 | 235,88 | 243,10 | -0,30% | 4.219,00 |
| 02.04.2025 | 248,58 | 249,70 | 241,75 | 243,83 | -2,03% | 1.041,00 |
| 01.04.2025 | 246,20 | 249,05 | 243,43 | 248,88 | 0,79% | 1.921,00 |
| 31.03.2025 | 242,88 | 250,00 | 241,90 | 246,93 | 1,47% | 2.907,00 |
| 28.03.2025 | 248,40 | 252,00 | 243,35 | 243,35 | -2,09% | 1.898,00 |
| 27.03.2025 | 243,52 | 248,93 | 242,60 | 248,55 | 1,77% | 2.222,00 |
| 26.03.2025 | 240,05 | 246,27 | 238,35 | 244,23 | 1,73% | 1.479,00 |
| 25.03.2025 | 239,93 | 241,38 | 237,08 | 240,08 | 0,23% | 1.440,00 |
| 24.03.2025 | 237,65 | 241,40 | 236,35 | 239,52 | 1,13% | 2.365,00 |
| 21.03.2025 | 237,33 | 238,63 | 234,10 | 236,85 | -0,01% | 398,00 |
| 20.03.2025 | 238,35 | 240,80 | 236,58 | 236,88 | -0,36% | 1.343,00 |
| 19.03.2025 | 238,68 | 240,95 | 237,50 | 237,73 | -0,29% | 2.502,00 |
| 18.03.2025 | 238,58 | 240,50 | 235,88 | 238,43 | 0,04% | 1.067,00 |
| 17.03.2025 | 233,30 | 239,73 | 231,60 | 238,33 | 2,04% | 2.483,00 |
| 14.03.2025 | 238,63 | 239,35 | 231,52 | 233,55 | -2,49% | 2.459,00 |
| 13.03.2025 | 234,23 | 242,60 | 231,00 | 239,52 | 2,20% | 1.893,00 |
| 12.03.2025 | 234,85 | 236,48 | 228,23 | 234,38 | -0,32% | 2.146,00 |
| 11.03.2025 | 246,13 | 246,85 | 231,20 | 235,13 | -4,61% | 7.885,00 |
| 10.03.2025 | 244,23 | 250,45 | 242,73 | 246,50 | 0,66% | 3.731,00 |
| 07.03.2025 | 243,18 | 245,77 | 241,23 | 244,88 | 0,52% | 2.074,00 |
| 06.03.2025 | 243,90 | 244,52 | 239,90 | 243,60 | 0,06% | 3.197,00 |
| 05.03.2025 | 247,00 | 248,45 | 239,15 | 243,45 | -2,37% | 6.279,00 |
| 04.03.2025 | 260,88 | 262,27 | 249,30 | 249,35 | -4,19% | 5.376,00 |
| 03.03.2025 | 260,00 | 263,52 | 256,05 | 260,25 | 0,10% | 2.522,00 |
| 28.02.2025 | 254,20 | 260,00 | 252,20 | 260,00 | 2,26% | 1.505,00 |
| 27.02.2025 | 252,75 | 255,65 | 250,00 | 254,25 | 0,95% | 2.254,00 |
| 26.02.2025 | 258,65 | 259,65 | 249,80 | 251,85 | -1,95% | 3.087,00 |
| 25.02.2025 | 256,95 | 260,25 | 255,25 | 256,85 | 0,10% | 3.342,00 |
| 24.02.2025 | 252,15 | 260,85 | 251,05 | 256,60 | 1,32% | 2.268,00 |
| 21.02.2025 | 252,15 | 255,45 | 252,05 | 253,25 | 0,20% | 1.130,00 |
| 20.02.2025 | 251,55 | 253,85 | 250,45 | 252,75 | 0,62% | 2.413,00 |
| 19.02.2025 | 251,65 | 253,70 | 249,70 | 251,20 | -0,08% | 1.960,00 |
| 18.02.2025 | 260,25 | 262,90 | 251,40 | 251,40 | -3,68% | 4.472,00 |
| 17.02.2025 | 259,45 | 265,00 | 258,25 | 261,00 | 1,06% | 3.904,00 |
| 14.02.2025 | 254,55 | 258,25 | 251,00 | 258,25 | 1,87% | 2.415,00 |
| 13.02.2025 | 244,95 | 253,50 | 244,00 | 253,50 | 3,22% | 13.197,00 |
| 12.02.2025 | 250,25 | 250,95 | 245,60 | 245,60 | -1,66% | 2.607,00 |
| 11.02.2025 | 248,55 | 250,35 | 243,95 | 249,75 | 0,48% | 2.640,00 |
| 10.02.2025 | 252,05 | 252,05 | 243,60 | 248,55 | 4,21% | 9.947,00 |
| 07.02.2025 | 238,45 | 242,35 | 237,55 | 238,50 | 0,17% | 3.703,00 |
| 06.02.2025 | 233,75 | 238,45 | 233,25 | 238,10 | 2,17% | 3.346,00 |
| 05.02.2025 | 228,65 | 233,05 | 226,00 | 233,05 | 1,84% | 1.747,00 |
| 04.02.2025 | 231,50 | 231,80 | 228,40 | 228,85 | -1,06% | 2.527,00 |
| 03.02.2025 | 225,00 | 231,30 | 221,00 | 231,30 | 3,40% | 4.263,00 |
| 31.01.2025 | 225,05 | 227,25 | 223,20 | 223,70 | -0,71% | 1.300,00 |
| 30.01.2025 | 226,65 | 230,00 | 225,00 | 225,30 | -1,03% | 4.988,00 |
| 29.01.2025 | 214,40 | 232,05 | 212,55 | 227,65 | 7,00% | 20.940,00 |
| 28.01.2025 | 211,70 | 214,95 | 211,00 | 212,75 | 0,90% | 2.633,00 |
| 27.01.2025 | 207,55 | 212,30 | 205,35 | 210,85 | 1,54% | 2.689,00 |
| 24.01.2025 | 206,95 | 207,75 | 205,20 | 207,65 | 0,41% | 2.459,00 |
| 23.01.2025 | 209,95 | 210,85 | 206,80 | 206,80 | -1,34% | 1.576,00 |
| 22.01.2025 | 210,60 | 212,10 | 209,35 | 209,60 | -0,47% | 2.837,00 |
| 21.01.2025 | 212,55 | 212,55 | 209,50 | 210,60 | -0,66% | 3.173,00 |
| 20.01.2025 | 213,35 | 213,45 | 210,25 | 212,00 | -0,24% | 1.664,00 |
| 17.01.2025 | 210,35 | 213,05 | 208,00 | 212,50 | 1,34% | 5.763,00 |
| 16.01.2025 | 208,05 | 210,15 | 207,10 | 209,70 | 0,50% | 2.195,00 |
| 15.01.2025 | 208,55 | 211,30 | 207,50 | 208,65 | 0,97% | 1.359,00 |