139,470€
-0,26%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 139,93 | 140,28 | 138,52 | 139,33 | -0,36% | 329,00 |
| 20.10.2026 | 138,95 | 143,86 | 138,93 | 139,84 | 0,43% | 2.224,00 |
| 19.10.2026 | 142,50 | 142,50 | 139,10 | 139,24 | -1,48% | 898,00 |
| 16.10.2026 | 140,38 | 142,10 | 139,10 | 141,33 | 1,12% | 1.962,00 |
| 15.10.2026 | 141,50 | 145,45 | 139,01 | 139,76 | -1,00% | - |
| 14.10.2026 | 137,13 | 141,34 | 136,74 | 141,17 | 2,43% | 4.191,00 |
| 13.10.2026 | 136,48 | 138,16 | 136,00 | 137,82 | 1,23% | 6.683,00 |
| 12.10.2026 | 132,54 | 137,45 | 132,52 | 136,15 | 2,63% | 9.219,00 |
| 09.10.2026 | 142,28 | 143,52 | 132,07 | 132,66 | -13,32% | 22.298,00 |
| 08.10.2026 | 149,64 | 153,17 | 149,12 | 153,05 | 2,00% | 1.213,00 |
| 07.10.2026 | 147,62 | 151,73 | 146,67 | 150,05 | 2,32% | 5.235,00 |
| 06.10.2026 | 146,95 | 147,32 | 144,77 | 146,65 | 0,56% | 1.815,00 |
| 05.10.2026 | 146,60 | 147,07 | 144,81 | 145,83 | 0,40% | 4.697,00 |
| 02.10.2026 | 143,77 | 146,20 | 143,14 | 145,25 | 0,96% | 5.531,00 |
| 01.10.2026 | 144,61 | 145,36 | 143,55 | 143,87 | -0,16% | 1.946,00 |
| 30.09.2026 | 143,80 | 144,98 | 143,00 | 144,10 | 0,19% | 835,00 |
| 29.09.2026 | 146,78 | 147,36 | 143,58 | 143,82 | -1,84% | 1.483,00 |
| 28.09.2026 | 146,20 | 147,32 | 144,66 | 146,51 | 0,87% | 2.822,00 |
| 25.09.2026 | 145,48 | 146,66 | 144,46 | 145,25 | -0,22% | 1.514,00 |
| 24.09.2026 | 146,88 | 147,32 | 144,81 | 145,57 | 0,10% | 1.412,00 |
| 23.09.2026 | 142,48 | 146,59 | 141,54 | 145,43 | 2,59% | 6.872,00 |
| 22.09.2026 | 144,60 | 146,46 | 140,91 | 141,76 | -1,62% | 7.998,00 |
| 21.09.2026 | 146,54 | 147,00 | 141,21 | 144,10 | -1,91% | 4.129,00 |
| 18.09.2026 | 145,42 | 147,29 | 143,02 | 146,91 | 1,00% | 6.516,00 |
| 17.09.2026 | 154,16 | 155,55 | 145,10 | 145,46 | -4,93% | 5.369,00 |
| 16.09.2026 | 156,50 | 157,73 | 150,96 | 153,01 | -2,38% | 853,00 |
| 15.09.2026 | 158,37 | 159,81 | 156,63 | 156,74 | -0,95% | 822,00 |
| 14.09.2026 | 157,79 | 160,87 | 157,22 | 158,25 | 0,55% | 1.752,00 |
| 11.09.2026 | 153,01 | 158,51 | 152,56 | 157,38 | 3,27% | 727,00 |
| 10.09.2026 | 152,58 | 155,52 | 150,29 | 152,39 | -0,33% | 2.135,00 |
| 09.09.2026 | 156,35 | 157,36 | 151,58 | 152,90 | -2,13% | 1.240,00 |
| 08.09.2026 | 156,26 | 157,56 | 154,41 | 156,22 | -1,01% | 1.094,00 |
| 07.09.2026 | 156,92 | 158,78 | 156,12 | 157,82 | 0,35% | 572,00 |
| 04.09.2026 | 161,73 | 162,84 | 155,51 | 157,27 | -3,14% | 1.156,00 |
| 03.09.2026 | 161,55 | 163,24 | 160,12 | 162,37 | 0,25% | 1.359,00 |
| 02.09.2026 | 157,21 | 162,30 | 156,04 | 161,96 | 2,82% | 2.660,00 |
| 01.09.2026 | 155,63 | 158,33 | 153,36 | 157,52 | 1,37% | 2.334,00 |
| 31.08.2026 | 156,80 | 157,50 | 154,94 | 155,39 | -0,65% | 1.351,00 |
| 28.08.2026 | 152,06 | 156,60 | 151,02 | 156,40 | 2,76% | 2.307,00 |
| 27.08.2026 | 153,02 | 153,82 | 151,81 | 152,20 | -1,37% | 1.426,00 |
| 26.08.2026 | 155,63 | 157,00 | 154,19 | 154,32 | -0,91% | 977,00 |
| 25.08.2026 | 157,26 | 157,26 | 155,00 | 155,74 | -0,62% | 961,00 |
| 24.08.2026 | 156,77 | 158,92 | 155,76 | 156,71 | 0,22% | 1.489,00 |
| 21.08.2026 | 155,03 | 159,16 | 153,94 | 156,37 | 0,79% | 1.697,00 |
| 20.08.2026 | 155,83 | 156,84 | 154,24 | 155,14 | -0,72% | 3.103,00 |
| 19.08.2026 | 157,80 | 160,67 | 156,18 | 156,27 | -1,20% | 2.033,00 |
| 18.08.2026 | 156,50 | 159,37 | 155,48 | 158,17 | 1,70% | 1.323,00 |
| 17.08.2026 | 157,61 | 158,63 | 154,71 | 155,52 | -1,44% | 2.165,00 |
| 14.08.2026 | 158,95 | 159,44 | 156,12 | 157,80 | -0,77% | 1.499,00 |
| 13.08.2026 | 153,82 | 159,16 | 152,84 | 159,02 | 3,89% | 3.104,00 |
| 12.08.2026 | 154,84 | 156,10 | 152,41 | 153,06 | -1,23% | 3.257,00 |
| 11.08.2026 | 154,62 | 157,43 | 153,57 | 154,97 | 1,13% | 2.238,00 |
| 10.08.2026 | 153,67 | 154,30 | 149,92 | 153,24 | -0,06% | 2.617,00 |
| 07.08.2026 | 156,36 | 156,84 | 152,77 | 153,33 | -1,77% | 2.246,00 |
| 06.08.2026 | 151,48 | 156,62 | 150,93 | 156,09 | 3,91% | 13.587,00 |
| 05.08.2026 | 151,78 | 153,10 | 148,26 | 150,22 | -1,91% | 8.069,00 |
| 04.08.2026 | 154,10 | 155,00 | 151,14 | 153,15 | -0,40% | 2.888,00 |
| 03.08.2026 | 149,80 | 154,42 | 149,24 | 153,76 | 2,70% | 6.221,00 |
| 31.07.2026 | 150,63 | 151,30 | 147,52 | 149,72 | -0,57% | 6.204,00 |
| 30.07.2026 | 158,64 | 160,24 | 150,53 | 150,58 | -5,59% | 2.114,00 |
| 29.07.2026 | 161,50 | 162,76 | 153,56 | 159,49 | -0,47% | 1.578,00 |
| 28.07.2026 | 157,00 | 163,56 | 155,26 | 160,24 | 2,76% | 2.323,00 |
| 27.07.2026 | 157,96 | 161,98 | 155,74 | 155,93 | -1,45% | 2.139,00 |
| 24.07.2026 | 150,76 | 160,05 | 150,30 | 158,22 | 5,27% | 3.726,00 |
| 23.07.2026 | 166,00 | 168,50 | 150,23 | 150,30 | -9,82% | 4.376,00 |
| 22.07.2026 | 167,13 | 170,45 | 165,00 | 166,66 | -0,70% | 3.259,00 |
| 21.07.2026 | 170,43 | 171,84 | 167,17 | 167,83 | -2,09% | 649,00 |
| 20.07.2026 | 168,13 | 171,72 | 165,83 | 171,41 | 1,79% | 5.951,00 |
| 17.07.2026 | 171,00 | 173,89 | 165,96 | 168,40 | -0,21% | 2.434,00 |
| 16.07.2026 | 163,60 | 169,76 | 161,40 | 168,75 | 3,77% | 2.242,00 |
| 15.07.2026 | 163,30 | 166,16 | 162,58 | 162,62 | -0,81% | 596,00 |
| 14.07.2026 | 165,84 | 166,20 | 162,73 | 163,95 | -1,80% | 1.382,00 |
| 13.07.2026 | 164,00 | 167,41 | 163,50 | 166,95 | 2,00% | 3.900,00 |
| 10.07.2026 | 158,54 | 163,72 | 158,04 | 163,68 | 3,51% | 1.012,00 |
| 09.07.2026 | 157,93 | 159,19 | 154,98 | 158,13 | -0,36% | 2.709,00 |
| 08.07.2026 | 161,72 | 164,98 | 157,40 | 158,70 | -2,16% | 1.844,00 |
| 07.07.2026 | 159,59 | 166,03 | 158,69 | 162,21 | 2,12% | 3.027,00 |
| 06.07.2026 | 153,95 | 159,67 | 153,08 | 158,85 | 2,24% | 3.155,00 |
| 03.07.2026 | 154,36 | 157,00 | 153,75 | 155,37 | -0,03% | 1.713,00 |
| 02.07.2026 | 152,58 | 155,43 | 151,02 | 155,42 | 2,19% | 1.980,00 |
| 01.07.2026 | 147,30 | 152,89 | 146,36 | 152,09 | 3,45% | 3.344,00 |
| 30.06.2026 | 152,88 | 153,40 | 145,15 | 147,02 | -3,61% | 5.302,00 |
| 29.06.2026 | 159,50 | 160,72 | 148,23 | 152,53 | -4,72% | 3.445,00 |
| 26.06.2026 | 161,91 | 162,28 | 157,86 | 160,08 | 0,11% | 1.703,00 |
| 25.06.2026 | 158,51 | 161,10 | 156,02 | 159,90 | 0,08% | 1.114,00 |
| 24.06.2026 | 162,52 | 163,12 | 159,65 | 159,78 | -1,67% | 1.103,00 |
| 23.06.2026 | 160,00 | 162,84 | 158,01 | 162,49 | 2,84% | 1.175,00 |
| 22.06.2026 | 157,72 | 159,79 | 155,38 | 158,01 | 0,32% | 1.462,00 |
| 19.06.2026 | 158,60 | 159,00 | 155,52 | 157,50 | -0,22% | 1.303,00 |
| 18.06.2026 | 157,81 | 159,77 | 156,29 | 157,85 | 1,03% | 2.216,00 |
| 17.06.2026 | 158,70 | 161,58 | 154,80 | 156,24 | -1,67% | 2.413,00 |
| 16.06.2026 | 162,99 | 163,85 | 158,57 | 158,89 | -2,49% | 2.701,00 |
| 15.06.2026 | 162,00 | 164,50 | 159,00 | 162,95 | -0,33% | 1.537,00 |
| 12.06.2026 | 160,71 | 163,75 | 159,73 | 163,49 | 0,66% | 2.497,00 |
| 11.06.2026 | 160,80 | 163,81 | 159,77 | 162,42 | 1,36% | 1.407,00 |
| 10.06.2026 | 155,39 | 160,82 | 154,80 | 160,24 | 3,09% | 2.689,00 |
| 09.06.2026 | 154,42 | 158,50 | 153,13 | 155,44 | 0,31% | 2.255,00 |
| 08.06.2026 | 154,66 | 156,47 | 153,45 | 154,96 | -0,24% | 4.030,00 |
| 05.06.2026 | 152,30 | 157,20 | 152,30 | 155,33 | 2,32% | 4.535,00 |
| 04.06.2026 | 158,02 | 159,14 | 149,81 | 151,81 | -3,35% | 4.860,00 |