253,575€
0,33%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 252,90 | 255,98 | 251,88 | 253,60 | 0,34% | 1.130,00 |
| 20.02.2025 | 252,05 | 253,85 | 250,30 | 252,75 | 0,14% | 2.413,00 |
| 19.02.2025 | 252,38 | 253,77 | 249,52 | 252,40 | 0,19% | 1.960,00 |
| 18.02.2025 | 260,25 | 262,90 | 251,40 | 251,93 | -3,11% | 4.472,00 |
| 17.02.2025 | 259,45 | 265,00 | 258,25 | 260,00 | 0,69% | 3.889,00 |
| 14.02.2025 | 254,55 | 258,65 | 251,00 | 258,23 | 1,85% | 2.415,00 |
| 13.02.2025 | 244,58 | 253,73 | 243,75 | 253,52 | 3,11% | 13.197,00 |
| 12.02.2025 | 249,70 | 250,95 | 245,52 | 245,88 | -1,56% | 2.607,00 |
| 11.02.2025 | 247,80 | 250,48 | 243,95 | 249,77 | 0,69% | 2.640,00 |
| 10.02.2025 | 252,08 | 252,08 | 243,60 | 248,08 | 4,03% | 9.947,00 |
| 07.02.2025 | 238,45 | 242,43 | 237,55 | 238,48 | 0,21% | 3.703,00 |
| 06.02.2025 | 233,35 | 238,45 | 233,25 | 237,98 | 2,09% | 3.346,00 |
| 05.02.2025 | 228,08 | 233,13 | 226,00 | 233,10 | 1,98% | 1.747,00 |
| 04.02.2025 | 231,02 | 232,05 | 227,52 | 228,58 | -1,19% | 2.527,00 |
| 03.02.2025 | 224,00 | 231,55 | 221,00 | 231,33 | 3,01% | 4.263,00 |
| 31.01.2025 | 225,05 | 227,25 | 222,60 | 224,58 | -0,32% | 1.300,00 |
| 30.01.2025 | 226,65 | 230,85 | 224,63 | 225,30 | -0,21% | 4.988,00 |
| 29.01.2025 | 214,00 | 232,45 | 212,55 | 225,77 | 6,50% | 20.940,00 |
| 28.01.2025 | 211,50 | 214,95 | 210,13 | 212,00 | 0,39% | 2.633,00 |
| 27.01.2025 | 207,55 | 212,65 | 205,35 | 211,18 | 1,43% | 2.689,00 |
| 24.01.2025 | 206,95 | 208,23 | 205,20 | 208,20 | 0,46% | 2.459,00 |
| 23.01.2025 | 209,60 | 210,85 | 206,77 | 207,25 | -1,10% | 1.576,00 |
| 22.01.2025 | 210,98 | 212,10 | 208,68 | 209,55 | -0,55% | 2.837,00 |
| 21.01.2025 | 212,23 | 213,02 | 209,50 | 210,70 | 0,02% | 3.173,00 |
| 20.01.2025 | 213,35 | 213,45 | 210,25 | 210,65 | -1,15% | 1.594,00 |
| 17.01.2025 | 209,90 | 213,40 | 208,00 | 213,10 | 1,72% | 5.763,00 |
| 16.01.2025 | 208,50 | 210,65 | 207,10 | 209,50 | 0,72% | 2.195,00 |
| 15.01.2025 | 208,13 | 211,30 | 207,45 | 208,00 | 0,11% | 1.359,00 |
| 14.01.2025 | 208,68 | 210,00 | 205,85 | 207,77 | -0,59% | 3.174,00 |
| 13.01.2025 | 206,60 | 211,25 | 205,52 | 209,00 | 1,24% | 3.029,00 |
| 10.01.2025 | 209,70 | 210,90 | 205,00 | 206,45 | -1,85% | 3.316,00 |
| 09.01.2025 | 208,98 | 210,95 | 208,35 | 210,35 | 0,69% | 1.417,00 |
| 08.01.2025 | 205,23 | 209,15 | 204,75 | 208,90 | 1,78% | 1.468,00 |
| 07.01.2025 | 203,35 | 207,85 | 202,43 | 205,25 | 0,44% | 3.829,00 |
| 06.01.2025 | 212,45 | 212,75 | 200,55 | 204,35 | -3,86% | 7.487,00 |
| 03.01.2025 | 214,35 | 215,05 | 212,43 | 212,55 | -0,60% | 2.614,00 |
| 02.01.2025 | 213,45 | 215,73 | 212,95 | 213,83 | 0,43% | 2.037,00 |
| 30.12.2024 | 213,60 | 214,98 | 212,30 | 212,90 | -0,51% | 1.214,00 |
| 27.12.2024 | 214,95 | 215,85 | 212,25 | 214,00 | 0,42% | 2.377,00 |
| 23.12.2024 | 211,27 | 213,77 | 209,83 | 213,10 | 0,78% | 1.881,00 |
| 20.12.2024 | 210,35 | 214,00 | 208,05 | 211,45 | 0,57% | 17.459,00 |
| 19.12.2024 | 213,25 | 213,30 | 210,13 | 210,25 | -1,27% | 4.286,00 |
| 18.12.2024 | 210,40 | 215,48 | 208,30 | 212,95 | 1,26% | 4.497,00 |
| 17.12.2024 | 218,80 | 219,75 | 208,70 | 210,30 | -3,73% | 8.392,00 |
| 16.12.2024 | 221,15 | 222,52 | 217,25 | 218,45 | -1,20% | 2.906,00 |
| 13.12.2024 | 222,20 | 222,35 | 219,52 | 221,10 | -0,85% | 3.515,00 |
| 12.12.2024 | 222,50 | 223,35 | 219,02 | 223,00 | -0,17% | 4.507,00 |
| 11.12.2024 | 221,93 | 225,68 | 221,25 | 223,38 | 0,73% | 2.539,00 |
| 10.12.2024 | 218,00 | 224,00 | 216,65 | 221,75 | 2,21% | 4.936,00 |
| 09.12.2024 | 231,15 | 231,70 | 215,98 | 216,95 | -5,97% | 5.719,00 |
| 06.12.2024 | 230,80 | 232,45 | 229,13 | 230,73 | 0,14% | 2.450,00 |
| 05.12.2024 | 231,10 | 232,35 | 228,80 | 230,40 | -0,32% | 2.157,00 |
| 04.12.2024 | 233,00 | 234,58 | 229,65 | 231,15 | -0,79% | 4.515,00 |
| 03.12.2024 | 233,68 | 234,30 | 231,63 | 233,00 | -0,11% | 3.069,00 |
| 02.12.2024 | 235,20 | 236,95 | 232,65 | 233,25 | -0,17% | 6.091,00 |
| 29.11.2024 | 234,23 | 235,00 | 231,70 | 233,65 | -0,62% | 2.581,00 |
| 28.11.2024 | 232,43 | 237,00 | 232,43 | 235,10 | 0,93% | 9.192,00 |
| 27.11.2024 | 233,80 | 234,65 | 230,95 | 232,93 | -0,35% | 4.486,00 |
| 26.11.2024 | 229,10 | 233,98 | 228,10 | 233,75 | 2,19% | 3.813,00 |
| 25.11.2024 | 228,20 | 229,38 | 226,50 | 228,75 | -0,05% | 3.168,00 |
| 22.11.2024 | 225,90 | 230,20 | 225,30 | 228,88 | 1,34% | 2.555,00 |
| 21.11.2024 | 223,13 | 226,45 | 222,30 | 225,85 | 1,14% | 2.702,00 |
| 20.11.2024 | 219,85 | 223,95 | 219,85 | 223,30 | 1,48% | 1.621,00 |
| 19.11.2024 | 224,45 | 225,05 | 219,77 | 220,05 | -1,68% | 2.712,00 |
| 18.11.2024 | 222,05 | 226,25 | 222,05 | 223,80 | -0,04% | 3.740,00 |
| 15.11.2024 | 225,43 | 226,83 | 222,70 | 223,90 | -0,90% | 2.863,00 |
| 14.11.2024 | 228,90 | 231,50 | 225,30 | 225,93 | -1,00% | 6.296,00 |
| 13.11.2024 | 225,08 | 228,25 | 223,90 | 228,20 | 1,42% | 4.859,00 |
| 12.11.2024 | 223,40 | 226,40 | 222,45 | 225,00 | 0,61% | 3.302,00 |
| 11.11.2024 | 220,27 | 224,52 | 219,95 | 223,63 | 1,81% | 10.290,00 |
| 08.11.2024 | 214,98 | 220,80 | 214,15 | 219,65 | 2,52% | 2.139,00 |
| 07.11.2024 | 216,50 | 220,50 | 212,60 | 214,25 | -0,88% | 13.700,00 |
| 06.11.2024 | 213,58 | 218,00 | 213,05 | 216,15 | 3,96% | 6.107,00 |
| 05.11.2024 | 206,55 | 208,15 | 205,15 | 207,93 | 0,84% | 2.223,00 |
| 04.11.2024 | 205,13 | 208,00 | 204,00 | 206,20 | 0,08% | 3.942,00 |
| 01.11.2024 | 205,10 | 207,00 | 203,88 | 206,02 | 0,63% | 1.838,00 |
| 31.10.2024 | 205,05 | 208,02 | 203,25 | 204,73 | -0,43% | 1.743,00 |
| 30.10.2024 | 208,63 | 209,45 | 205,00 | 205,60 | -1,28% | 1.976,00 |
| 29.10.2024 | 211,45 | 213,05 | 207,25 | 208,27 | -1,07% | 2.515,00 |
| 28.10.2024 | 210,30 | 214,00 | 209,15 | 210,52 | 0,42% | 5.388,00 |
| 25.10.2024 | 215,95 | 216,60 | 208,73 | 209,65 | -2,83% | 5.410,00 |
| 24.10.2024 | 207,40 | 216,48 | 203,20 | 215,75 | 5,37% | 6.758,00 |
| 23.10.2024 | 203,13 | 205,88 | 201,00 | 204,75 | 0,86% | 2.439,00 |
| 22.10.2024 | 205,68 | 206,25 | 202,35 | 203,00 | -1,41% | 2.913,00 |
| 21.10.2024 | 205,70 | 206,60 | 204,40 | 205,90 | 0,19% | 4.848,00 |
| 18.10.2024 | 204,95 | 205,90 | 202,05 | 205,50 | 0,24% | 5.369,00 |
| 17.10.2024 | 202,95 | 205,58 | 201,85 | 205,00 | 1,25% | 2.470,00 |
| 16.10.2024 | 199,88 | 203,25 | 198,21 | 202,48 | 1,59% | 3.613,00 |
| 15.10.2024 | 198,41 | 200,30 | 197,69 | 199,31 | 0,66% | 2.712,00 |
| 14.10.2024 | 197,00 | 198,31 | 194,58 | 198,01 | 1,58% | 3.772,00 |
| 11.10.2024 | 193,82 | 195,45 | 192,58 | 194,93 | 0,74% | 2.361,00 |
| 10.10.2024 | 193,82 | 196,75 | 193,24 | 193,50 | -0,23% | 2.633,00 |
| 09.10.2024 | 192,28 | 195,14 | 191,74 | 193,94 | 0,75% | 1.212,00 |
| 08.10.2024 | 189,76 | 193,47 | 189,06 | 192,50 | 1,39% | 1.347,00 |
| 07.10.2024 | 190,80 | 191,40 | 189,01 | 189,87 | 0,08% | 1.408,00 |
| 04.10.2024 | 188,72 | 190,20 | 187,93 | 189,72 | 0,53% | 3.412,00 |
| 03.10.2024 | 188,52 | 189,89 | 187,62 | 188,72 | 0,16% | 476,00 |
| 02.10.2024 | 187,02 | 188,60 | 184,02 | 188,42 | 1,23% | 3.922,00 |
| 01.10.2024 | 185,37 | 187,28 | 183,26 | 186,13 | 0,35% | 1.380,00 |
| 30.09.2024 | 183,69 | 186,39 | 182,90 | 185,48 | 0,93% | 1.467,00 |