228,025€
0,96%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 225,90 | 228,98 | 225,30 | 228,20 | 1,04% | 984,00 |
| 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 |
| 27.09.2024 | 182,16 | 184,30 | 181,55 | 183,77 | 0,97% | 3.114,00 |
| 26.09.2024 | 182,95 | 184,10 | 181,24 | 182,01 | -0,36% | 2.034,00 |
| 25.09.2024 | 180,22 | 183,13 | 179,26 | 182,66 | 1,38% | 1.282,00 |
| 24.09.2024 | 182,19 | 182,98 | 180,02 | 180,17 | -1,08% | 2.640,00 |
| 23.09.2024 | 179,28 | 182,50 | 178,62 | 182,13 | 1,91% | 1.415,00 |
| 20.09.2024 | 179,18 | 180,32 | 177,09 | 178,72 | -0,08% | 1.781,00 |
| 19.09.2024 | 178,68 | 180,50 | 176,70 | 178,86 | 1,06% | 2.885,00 |
| 18.09.2024 | 182,36 | 185,19 | 175,95 | 176,99 | -2,90% | 970,00 |
| 17.09.2024 | 184,42 | 186,34 | 181,52 | 182,27 | -1,48% | 2.405,00 |
| 16.09.2024 | 182,70 | 185,44 | 181,82 | 185,01 | 1,06% | 1.781,00 |
| 13.09.2024 | 182,58 | 183,54 | 180,96 | 183,07 | 0,06% | 863,00 |
| 12.09.2024 | 180,21 | 183,08 | 179,74 | 182,96 | 1,46% | 1.969,00 |
| 11.09.2024 | 177,46 | 180,47 | 176,62 | 180,33 | 1,20% | 751,00 |
| 10.09.2024 | 176,72 | 178,47 | 176,22 | 178,19 | 0,74% | 388,00 |
| 09.09.2024 | 173,83 | 177,56 | 173,81 | 176,88 | 1,57% | 1.499,00 |
| 06.09.2024 | 177,72 | 178,61 | 173,73 | 174,15 | -1,89% | 2.081,00 |
| 05.09.2024 | 179,34 | 180,08 | 176,70 | 177,51 | -1,09% | 1.346,00 |
| 04.09.2024 | 180,30 | 182,88 | 178,58 | 179,46 | -1,07% | 1.877,00 |
| 03.09.2024 | 179,80 | 182,67 | 178,22 | 181,40 | 0,44% | 4.023,00 |
| 02.09.2024 | 179,96 | 181,00 | 178,80 | 180,61 | 0,47% | 664,00 |
| 30.08.2024 | 180,75 | 181,98 | 177,98 | 179,77 | -0,51% | 1.458,00 |
| 29.08.2024 | 181,27 | 183,46 | 179,80 | 180,69 | -0,34% | 1.432,00 |
| 28.08.2024 | 182,78 | 184,21 | 181,24 | 181,31 | -0,62% | 1.521,00 |
| 27.08.2024 | 179,48 | 182,49 | 179,06 | 182,44 | 1,60% | 1.916,00 |
| 26.08.2024 | 177,57 | 179,70 | 177,00 | 179,57 | 1,15% | 551,00 |
| 23.08.2024 | 177,44 | 178,23 | 175,95 | 177,52 | 0,41% | 1.347,00 |
| 22.08.2024 | 175,76 | 177,19 | 175,02 | 176,79 | 0,90% | 480,00 |
| 21.08.2024 | 176,58 | 177,78 | 175,08 | 175,21 | -0,70% | 997,00 |
| 20.08.2024 | 178,16 | 178,70 | 176,31 | 176,44 | -0,96% | 948,00 |
| 19.08.2024 | 177,48 | 179,86 | 176,84 | 178,15 | -0,03% | 1.451,00 |
| 16.08.2024 | 177,62 | 178,48 | 175,32 | 178,21 | 0,56% | 1.625,00 |
| 15.08.2024 | 179,14 | 180,31 | 175,66 | 177,21 | -0,70% | 1.574,00 |
| 14.08.2024 | 177,79 | 178,73 | 176,02 | 178,46 | 0,39% | 1.285,00 |
| 13.08.2024 | 179,36 | 179,60 | 176,80 | 177,77 | -0,26% | 1.561,00 |
| 12.08.2024 | 178,59 | 179,49 | 176,90 | 178,24 | 0,15% | 4.105,00 |
| 09.08.2024 | 177,30 | 178,94 | 175,93 | 177,97 | 0,34% | 1.285,00 |
| 08.08.2024 | 174,45 | 177,54 | 173,64 | 177,36 | 1,65% | 1.557,00 |
| 07.08.2024 | 175,04 | 177,36 | 173,71 | 174,48 | 0,26% | 1.540,00 |
| 06.08.2024 | 171,02 | 176,33 | 170,32 | 174,02 | 1,95% | 1.068,00 |
| 05.08.2024 | 171,01 | 174,00 | 166,00 | 170,69 | -1,40% | 9.854,00 |
| 02.08.2024 | 171,22 | 177,66 | 170,82 | 173,11 | -0,17% | 3.195,00 |
| 01.08.2024 | 169,40 | 173,68 | 167,91 | 173,41 | 2,98% | 1.407,00 |
| 31.07.2024 | 164,41 | 168,71 | 161,50 | 168,40 | 3,68% | 1.822,00 |
| 30.07.2024 | 163,42 | 164,66 | 160,67 | 162,43 | -0,62% | 2.554,00 |
| 29.07.2024 | 163,38 | 163,67 | 161,62 | 163,44 | 1,15% | 826,00 |
| 26.07.2024 | 162,23 | 162,74 | 160,07 | 161,58 | -0,03% | 1.600,00 |
| 25.07.2024 | 163,49 | 166,34 | 161,56 | 161,63 | -0,97% | 2.615,00 |
| 24.07.2024 | 162,50 | 164,61 | 160,57 | 163,22 | 0,34% | 1.224,00 |
| 23.07.2024 | 162,42 | 164,08 | 161,80 | 162,66 | -0,17% | 596,00 |
| 22.07.2024 | 168,04 | 169,02 | 162,40 | 162,94 | -2,61% | 814,00 |
| 19.07.2024 | 167,95 | 168,79 | 166,73 | 167,31 | -0,01% | 1.447,00 |
| 18.07.2024 | 166,79 | 169,82 | 165,00 | 167,33 | -0,39% | 1.935,00 |
| 17.07.2024 | 167,07 | 169,45 | 165,15 | 167,98 | 0,01% | 2.117,00 |
| 16.07.2024 | 166,80 | 168,87 | 166,43 | 167,96 | 0,77% | 1.289,00 |
| 15.07.2024 | 165,39 | 167,27 | 163,28 | 166,68 | 1,23% | 1.068,00 |
| 12.07.2024 | 165,12 | 165,87 | 163,90 | 164,65 | 0,04% | 602,00 |
| 11.07.2024 | 166,33 | 167,03 | 163,76 | 164,59 | -1,31% | 885,00 |
| 10.07.2024 | 165,60 | 167,24 | 164,87 | 166,78 | 0,75% | 1.131,00 |
| 09.07.2024 | 165,95 | 166,66 | 164,99 | 165,54 | 0,04% | 650,00 |
| 08.07.2024 | 165,25 | 165,92 | 164,34 | 165,48 | 0,08% | 1.130,00 |