170,220€
1,75%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 166,33 | 168,10 | 165,72 | 167,30 | 0,44% | 1.605,00 |
| 22.12.2025 | 168,37 | 168,61 | 165,65 | 166,57 | -0,85% | 1.587,00 |
| 19.12.2025 | 170,94 | 171,74 | 167,53 | 167,99 | -1,80% | 2.196,00 |
| 18.12.2025 | 169,96 | 172,29 | 169,70 | 171,07 | 0,62% | 2.509,00 |
| 17.12.2025 | 169,10 | 171,26 | 168,64 | 170,02 | 0,82% | 685,00 |
| 16.12.2025 | 166,22 | 169,86 | 166,22 | 168,64 | 1,04% | 1.751,00 |
| 15.12.2025 | 166,59 | 168,33 | 165,31 | 166,90 | 0,42% | 2.421,00 |
| 12.12.2025 | 166,99 | 168,28 | 165,70 | 166,20 | 0,05% | 2.041,00 |
| 11.12.2025 | 166,85 | 168,37 | 165,60 | 166,12 | -0,56% | 2.961,00 |
| 10.12.2025 | 173,86 | 173,86 | 166,90 | 167,06 | -3,34% | 5.216,00 |
| 09.12.2025 | 176,14 | 176,86 | 171,38 | 172,83 | -1,59% | 2.977,00 |
| 08.12.2025 | 180,58 | 180,58 | 175,20 | 175,62 | -2,39% | 2.512,00 |
| 05.12.2025 | 179,10 | 181,73 | 177,96 | 179,92 | 0,67% | 686,00 |
| 04.12.2025 | 178,96 | 179,53 | 177,42 | 178,73 | -0,06% | 917,00 |
| 03.12.2025 | 180,61 | 181,62 | 177,96 | 178,83 | -1,11% | 1.431,00 |
| 02.12.2025 | 178,59 | 181,09 | 177,24 | 180,83 | 1,48% | 1.657,00 |
| 01.12.2025 | 181,14 | 182,02 | 176,86 | 178,19 | -1,61% | 1.440,00 |
| 28.11.2025 | 179,02 | 181,66 | 178,02 | 181,10 | 1,28% | 816,00 |
| 27.11.2025 | 178,29 | 179,34 | 177,96 | 178,82 | 0,38% | 817,00 |
| 26.11.2025 | 178,06 | 179,00 | 177,12 | 178,15 | -0,54% | 1.224,00 |
| 25.11.2025 | 180,48 | 181,19 | 178,29 | 179,11 | -0,52% | 776,00 |
| 24.11.2025 | 182,07 | 182,33 | 178,41 | 180,05 | -0,92% | 2.556,00 |
| 21.11.2025 | 182,58 | 184,37 | 179,68 | 181,72 | -0,61% | 2.099,00 |
| 20.11.2025 | 184,00 | 184,00 | 181,97 | 182,83 | -0,21% | 2.347,00 |
| 19.11.2025 | 183,86 | 184,66 | 182,27 | 183,21 | -0,58% | 2.142,00 |
| 18.11.2025 | 186,01 | 188,00 | 183,29 | 184,27 | -1,23% | 1.809,00 |
| 17.11.2025 | 186,23 | 189,00 | 185,02 | 186,56 | 0,39% | 2.204,00 |
| 14.11.2025 | 184,33 | 187,26 | 183,97 | 185,83 | 0,49% | 2.133,00 |
| 13.11.2025 | 185,96 | 186,21 | 182,43 | 184,93 | 0,79% | 1.936,00 |
| 12.11.2025 | 183,68 | 185,15 | 182,14 | 183,48 | 0,28% | 1.838,00 |
| 11.11.2025 | 179,02 | 183,12 | 177,46 | 182,97 | 2,77% | 3.050,00 |
| 10.11.2025 | 180,02 | 180,54 | 177,14 | 178,04 | -0,57% | 3.363,00 |
| 07.11.2025 | 174,43 | 180,17 | 173,42 | 179,06 | 2,89% | 2.980,00 |
| 06.11.2025 | 178,58 | 178,58 | 173,23 | 174,03 | -2,49% | 3.147,00 |
| 05.11.2025 | 179,56 | 180,28 | 177,81 | 178,47 | -0,65% | 2.839,00 |
| 04.11.2025 | 176,30 | 180,17 | 175,66 | 179,64 | 1,90% | 3.886,00 |
| 03.11.2025 | 181,84 | 183,24 | 176,00 | 176,29 | -3,06% | 3.598,00 |
| 31.10.2025 | 180,96 | 183,54 | 180,02 | 181,86 | -0,28% | 2.800,00 |
| 30.10.2025 | 185,27 | 187,00 | 181,31 | 182,37 | -1,13% | 5.282,00 |
| 29.10.2025 | 189,30 | 191,68 | 182,10 | 184,46 | -2,31% | 3.370,00 |
| 28.10.2025 | 188,85 | 190,87 | 187,77 | 188,82 | -0,27% | 1.462,00 |
| 27.10.2025 | 187,27 | 190,33 | 185,39 | 189,33 | 1,23% | 5.194,00 |
| 24.10.2025 | 190,10 | 190,70 | 185,39 | 187,03 | -1,11% | 7.439,00 |
| 23.10.2025 | 198,48 | 203,35 | 185,91 | 189,13 | -3,35% | 6.149,00 |
| 22.10.2025 | 196,84 | 199,66 | 189,19 | 195,69 | -0,81% | 2.815,00 |
| 21.10.2025 | 197,61 | 198,54 | 195,70 | 197,29 | -0,26% | 2.191,00 |
| 20.10.2025 | 196,59 | 197,92 | 194,30 | 197,80 | 0,48% | 2.194,00 |
| 17.10.2025 | 193,01 | 196,93 | 192,52 | 196,86 | 2,02% | 1.514,00 |
| 16.10.2025 | 194,59 | 197,18 | 192,64 | 192,97 | -1,00% | 2.015,00 |
| 15.10.2025 | 197,58 | 198,55 | 194,88 | 194,91 | -1,67% | 1.466,00 |
| 14.10.2025 | 195,61 | 199,00 | 193,24 | 198,22 | 1,90% | 3.304,00 |
| 13.10.2025 | 199,98 | 199,98 | 193,75 | 194,52 | -1,24% | 2.564,00 |
| 10.10.2025 | 196,20 | 198,56 | 194,94 | 196,97 | 0,62% | 2.162,00 |
| 09.10.2025 | 194,63 | 197,18 | 193,87 | 195,76 | 0,43% | 1.679,00 |
| 08.10.2025 | 196,04 | 197,42 | 193,04 | 194,93 | -0,43% | 3.535,00 |
| 07.10.2025 | 192,36 | 196,08 | 191,38 | 195,78 | 2,18% | 5.920,00 |
| 06.10.2025 | 196,63 | 197,54 | 189,74 | 191,60 | -2,28% | 6.781,00 |
| 03.10.2025 | 196,63 | 197,10 | 193,55 | 196,08 | -0,07% | 3.180,00 |
| 02.10.2025 | 199,02 | 199,76 | 196,03 | 196,22 | -1,35% | 2.009,00 |
| 01.10.2025 | 203,65 | 204,85 | 197,40 | 198,90 | -2,68% | 3.720,00 |
| 30.09.2025 | 203,30 | 204,83 | 201,60 | 204,38 | 0,69% | 1.152,00 |
| 29.09.2025 | 203,35 | 204,08 | 201,15 | 202,98 | 0,00% | 1.222,00 |
| 26.09.2025 | 203,73 | 205,45 | 202,30 | 202,98 | -0,49% | 1.231,00 |
| 25.09.2025 | 203,55 | 207,13 | 201,80 | 203,98 | 0,84% | 1.546,00 |
| 24.09.2025 | 203,75 | 206,33 | 201,95 | 202,27 | -0,19% | 1.991,00 |
| 23.09.2025 | 202,05 | 203,75 | 199,03 | 202,65 | 0,67% | 914,00 |
| 22.09.2025 | 202,85 | 204,20 | 197,55 | 201,30 | -0,94% | 1.419,00 |
| 19.09.2025 | 202,85 | 204,25 | 201,27 | 203,20 | 0,20% | 751,00 |
| 18.09.2025 | 203,85 | 204,43 | 200,90 | 202,80 | 0,23% | 1.047,00 |
| 17.09.2025 | 200,46 | 202,98 | 199,34 | 202,33 | 1,04% | 3.042,00 |
| 16.09.2025 | 204,20 | 204,20 | 199,35 | 200,25 | -1,75% | 8.866,00 |
| 15.09.2025 | 206,30 | 207,58 | 202,60 | 203,83 | -1,13% | 3.044,00 |
| 12.09.2025 | 206,00 | 207,10 | 204,58 | 206,15 | 0,26% | 1.017,00 |
| 11.09.2025 | 206,25 | 206,25 | 204,23 | 205,63 | 0,02% | 1.378,00 |
| 10.09.2025 | 208,10 | 208,25 | 203,40 | 205,58 | -0,89% | 2.212,00 |
| 09.09.2025 | 207,00 | 208,23 | 205,08 | 207,43 | 0,29% | 1.346,00 |
| 08.09.2025 | 215,73 | 216,35 | 202,00 | 206,83 | -4,11% | 4.142,00 |
| 05.09.2025 | 216,27 | 217,60 | 214,30 | 215,70 | -0,31% | 1.144,00 |
| 04.09.2025 | 216,83 | 220,20 | 215,38 | 216,38 | -0,17% | 1.088,00 |
| 03.09.2025 | 219,93 | 220,38 | 215,63 | 216,75 | -1,42% | 1.218,00 |
| 02.09.2025 | 215,20 | 221,75 | 214,18 | 219,88 | 2,09% | 2.378,00 |
| 01.09.2025 | 215,10 | 216,10 | 214,10 | 215,38 | 0,03% | 986,00 |
| 29.08.2025 | 214,40 | 216,45 | 212,40 | 215,30 | 0,42% | 753,00 |
| 28.08.2025 | 216,52 | 217,40 | 213,58 | 214,40 | -0,74% | 1.320,00 |
| 27.08.2025 | 216,25 | 217,75 | 215,35 | 216,00 | 0,09% | 1.292,00 |
| 26.08.2025 | 216,20 | 218,63 | 214,05 | 215,80 | -0,48% | 1.028,00 |
| 25.08.2025 | 215,27 | 217,00 | 214,48 | 216,85 | 0,88% | 1.623,00 |
| 22.08.2025 | 222,50 | 224,98 | 214,33 | 214,95 | -3,33% | 3.683,00 |
| 21.08.2025 | 223,15 | 223,15 | 221,33 | 222,35 | 0,04% | 2.064,00 |
| 20.08.2025 | 221,40 | 224,15 | 220,85 | 222,25 | 0,24% | 2.477,00 |
| 19.08.2025 | 218,75 | 221,80 | 217,60 | 221,73 | 1,38% | 795,00 |
| 18.08.2025 | 217,73 | 220,00 | 216,88 | 218,70 | 0,44% | 2.129,00 |
| 15.08.2025 | 213,00 | 218,88 | 212,55 | 217,75 | 1,33% | 1.173,00 |
| 14.08.2025 | 214,35 | 216,60 | 214,25 | 214,90 | 0,23% | 902,00 |
| 13.08.2025 | 215,93 | 217,05 | 213,77 | 214,40 | -0,81% | 1.981,00 |
| 12.08.2025 | 214,23 | 216,40 | 213,15 | 216,15 | 0,76% | 1.406,00 |
| 11.08.2025 | 209,80 | 214,55 | 209,65 | 214,52 | 1,94% | 1.088,00 |
| 08.08.2025 | 209,80 | 211,65 | 207,40 | 210,45 | 0,95% | 1.049,00 |
| 07.08.2025 | 205,18 | 208,65 | 204,05 | 208,48 | 1,57% | 1.173,00 |
| 06.08.2025 | 202,05 | 207,83 | 200,60 | 205,25 | -0,56% | 3.326,00 |