204,550€
-11,09%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 209,10 | 210,00 | 206,50 | 206,65 | -1,24% | 3.174,00 |
| 13.01.2025 | 206,15 | 211,25 | 205,65 | 209,25 | 1,63% | 3.029,00 |
| 10.01.2025 | 209,85 | 210,90 | 205,25 | 205,90 | -2,39% | 3.316,00 |
| 09.01.2025 | 208,35 | 210,95 | 208,35 | 210,95 | 1,10% | 1.417,00 |
| 08.01.2025 | 205,65 | 208,65 | 204,75 | 208,65 | 2,00% | 1.468,00 |
| 07.01.2025 | 203,35 | 207,85 | 202,80 | 204,55 | 0,49% | 3.829,00 |
| 06.01.2025 | 212,45 | 212,75 | 200,55 | 203,55 | -4,21% | 7.487,00 |
| 03.01.2025 | 214,35 | 214,95 | 212,50 | 212,50 | -0,56% | 2.614,00 |
| 02.01.2025 | 213,95 | 215,45 | 212,95 | 213,70 | 0,66% | 2.037,00 |
| 30.12.2024 | 213,60 | 214,80 | 212,30 | 212,30 | -0,61% | 1.214,00 |
| 27.12.2024 | 214,95 | 215,85 | 212,25 | 213,60 | 0,14% | 2.377,00 |
| 23.12.2024 | 210,65 | 213,55 | 210,10 | 213,30 | 1,11% | 1.881,00 |
| 20.12.2024 | 210,00 | 214,00 | 208,05 | 210,95 | -0,12% | 17.459,00 |
| 19.12.2024 | 213,25 | 213,25 | 210,35 | 211,20 | -1,90% | 4.286,00 |
| 18.12.2024 | 210,60 | 215,30 | 208,30 | 215,30 | 2,35% | 4.497,00 |
| 17.12.2024 | 218,35 | 219,75 | 208,70 | 210,35 | -3,33% | 8.392,00 |
| 16.12.2024 | 221,20 | 222,35 | 217,60 | 217,60 | -1,61% | 2.906,00 |
| 13.12.2024 | 222,20 | 222,35 | 219,70 | 221,15 | -0,99% | 3.515,00 |
| 12.12.2024 | 222,10 | 223,35 | 219,05 | 223,35 | 0,22% | 4.507,00 |
| 11.12.2024 | 221,25 | 225,65 | 221,25 | 222,85 | 0,29% | 2.539,00 |
| 10.12.2024 | 218,00 | 224,00 | 217,00 | 222,20 | 2,42% | 4.936,00 |
| 09.12.2024 | 230,55 | 231,70 | 216,45 | 216,95 | -6,00% | 5.739,00 |
| 06.12.2024 | 231,25 | 232,40 | 229,80 | 230,80 | -0,02% | 2.450,00 |
| 05.12.2024 | 231,25 | 232,35 | 229,45 | 230,85 | -0,28% | 2.157,00 |
| 04.12.2024 | 233,40 | 234,45 | 229,65 | 231,50 | -0,84% | 4.515,00 |
| 03.12.2024 | 234,10 | 234,30 | 232,00 | 233,45 | 0,15% | 3.069,00 |
| 02.12.2024 | 235,20 | 236,95 | 233,00 | 233,10 | -0,77% | 6.091,00 |
| 29.11.2024 | 234,95 | 235,00 | 231,90 | 234,90 | -0,11% | 2.581,00 |
| 28.11.2024 | 234,80 | 237,00 | 233,10 | 235,15 | 0,71% | 9.192,00 |