150,010€
-0,38%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 150,63 | 150,66 | 150,63 | 150,65 | 0,05% | - |
| 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 |
| 03.06.2026 | 162,43 | 163,02 | 155,60 | 157,08 | -2,98% | 2.199,00 |
| 02.06.2026 | 160,24 | 162,29 | 159,17 | 161,90 | 0,77% | 2.783,00 |
| 01.06.2026 | 161,50 | 162,48 | 159,66 | 160,67 | 0,22% | 1.566,00 |
| 29.05.2026 | 161,57 | 161,70 | 159,58 | 160,32 | -1,04% | 2.598,00 |
| 28.05.2026 | 166,48 | 167,00 | 161,52 | 162,00 | -1,38% | 4.918,00 |
| 27.05.2026 | 164,19 | 166,84 | 162,66 | 164,26 | -0,42% | 3.829,00 |
| 26.05.2026 | 165,00 | 165,84 | 162,02 | 164,95 | 0,62% | 2.727,00 |
| 25.05.2026 | 165,50 | 165,51 | 162,73 | 163,93 | -0,79% | 1.888,00 |
| 22.05.2026 | 164,58 | 165,48 | 163,84 | 165,23 | 1,13% | 1.364,00 |
| 21.05.2026 | 163,61 | 164,62 | 162,82 | 163,38 | -0,24% | 949,00 |
| 20.05.2026 | 167,46 | 167,46 | 162,56 | 163,77 | -1,73% | 4.860,00 |
| 19.05.2026 | 163,80 | 167,91 | 163,28 | 166,65 | 2,01% | 1.159,00 |
| 18.05.2026 | 159,86 | 163,95 | 159,12 | 163,37 | 2,46% | 1.657,00 |
| 15.05.2026 | 162,61 | 165,00 | 159,43 | 159,44 | -0,93% | 4.107,00 |
| 14.05.2026 | 162,61 | 163,46 | 160,61 | 160,93 | -0,99% | 1.141,00 |
| 13.05.2026 | 164,83 | 167,13 | 162,33 | 162,54 | -1,25% | 2.651,00 |
| 12.05.2026 | 162,08 | 167,24 | 161,75 | 164,60 | 1,72% | 3.135,00 |
| 11.05.2026 | 164,56 | 165,48 | 160,90 | 161,81 | -1,41% | 1.908,00 |
| 08.05.2026 | 165,94 | 166,32 | 164,08 | 164,12 | -0,64% | 993,00 |
| 07.05.2026 | 164,49 | 166,70 | 163,92 | 165,17 | 0,39% | 1.547,00 |
| 06.05.2026 | 164,00 | 166,07 | 162,50 | 164,53 | -0,96% | 3.141,00 |
| 05.05.2026 | 167,55 | 168,16 | 164,64 | 166,12 | 0,05% | 2.626,00 |
| 04.05.2026 | 167,30 | 168,85 | 164,64 | 166,03 | -0,41% | 4.228,00 |
| 30.04.2026 | 169,26 | 171,00 | 165,44 | 166,72 | -1,86% | 3.414,00 |
| 29.04.2026 | 163,42 | 171,72 | 161,92 | 169,88 | 7,85% | 5.584,00 |
| 28.04.2026 | 156,81 | 159,88 | 156,52 | 157,51 | 1,11% | 2.859,00 |
| 27.04.2026 | 161,84 | 162,34 | 155,24 | 155,78 | -3,56% | 2.780,00 |
| 24.04.2026 | 165,84 | 165,98 | 160,36 | 161,53 | -2,78% | 2.703,00 |
| 23.04.2026 | 161,98 | 167,68 | 161,18 | 166,15 | 2,85% | 7.765,00 |
| 22.04.2026 | 167,00 | 167,64 | 157,86 | 161,55 | -3,02% | 7.259,00 |
| 21.04.2026 | 168,46 | 175,85 | 165,65 | 166,58 | -0,93% | 1.484,00 |
| 20.04.2026 | 170,00 | 170,50 | 166,84 | 168,15 | 0,26% | 1.076,00 |
| 17.04.2026 | 167,39 | 168,39 | 164,28 | 167,71 | 0,26% | 2.164,00 |
| 16.04.2026 | 161,35 | 167,54 | 161,00 | 167,27 | 3,79% | 3.349,00 |
| 15.04.2026 | 161,08 | 162,90 | 160,13 | 161,16 | 0,32% | 1.536,00 |
| 14.04.2026 | 163,54 | 164,18 | 159,22 | 160,65 | -1,62% | 3.009,00 |
| 13.04.2026 | 169,24 | 169,98 | 162,34 | 163,30 | -2,16% | 3.052,00 |
| 10.04.2026 | 169,27 | 170,70 | 165,54 | 166,91 | -1,08% | 2.634,00 |
| 09.04.2026 | 169,38 | 171,21 | 167,86 | 168,73 | -0,62% | 5.713,00 |
| 08.04.2026 | 175,00 | 175,00 | 168,29 | 169,78 | -2,14% | 2.875,00 |
| 07.04.2026 | 172,20 | 174,36 | 170,40 | 173,49 | -0,33% | 998,00 |
| 02.04.2026 | 179,00 | 179,00 | 172,34 | 174,07 | -1,32% | 1.131,00 |
| 01.04.2026 | 181,29 | 182,12 | 173,27 | 176,39 | -2,71% | 1.940,00 |
| 31.03.2026 | 186,91 | 188,92 | 179,99 | 181,30 | -2,85% | 6.513,00 |
| 30.03.2026 | 184,50 | 188,81 | 182,50 | 186,61 | 1,81% | 3.678,00 |
| 27.03.2026 | 183,82 | 185,81 | 182,48 | 183,30 | -0,29% | 757,00 |
| 26.03.2026 | 182,37 | 185,05 | 181,16 | 183,84 | 0,54% | 2.046,00 |
| 25.03.2026 | 182,69 | 183,72 | 181,42 | 182,85 | 0,32% | 304,00 |
| 24.03.2026 | 180,02 | 184,44 | 179,00 | 182,27 | 1,48% | 465,00 |
| 23.03.2026 | 182,00 | 184,65 | 177,64 | 179,62 | 0,08% | 4.686,00 |
| 20.03.2026 | 178,00 | 181,42 | 176,94 | 179,48 | 0,67% | 2.198,00 |
| 19.03.2026 | 180,72 | 183,05 | 176,20 | 178,28 | -1,07% | 1.662,00 |
| 18.03.2026 | 186,36 | 187,46 | 178,48 | 180,20 | -2,61% | 1.308,00 |
| 17.03.2026 | 186,60 | 189,36 | 185,03 | 185,03 | -0,71% | 1.091,00 |
| 16.03.2026 | 190,37 | 191,03 | 182,20 | 186,35 | -2,12% | 2.175,00 |
| 13.03.2026 | 186,21 | 190,38 | 185,82 | 190,38 | 2,53% | 3.645,00 |
| 12.03.2026 | 184,50 | 186,64 | 183,14 | 185,68 | 0,68% | 1.140,00 |
| 11.03.2026 | 188,17 | 191,18 | 183,02 | 184,43 | -1,90% | 2.417,00 |