160,670€
-0,82%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 190,00 | 190,00 | 185,75 | 188,00 | 0,14% | 3.042,00 |
| 09.03.2026 | 190,25 | 191,92 | 186,17 | 187,74 | -1,75% | 1.000,00 |
| 06.03.2026 | 190,10 | 191,25 | 188,33 | 191,09 | 0,76% | 923,00 |
| 05.03.2026 | 189,23 | 191,54 | 187,09 | 189,64 | 0,43% | 2.009,00 |
| 04.03.2026 | 187,86 | 191,03 | 186,00 | 188,82 | 0,55% | 2.017,00 |
| 03.03.2026 | 184,40 | 188,90 | 183,58 | 187,78 | 1,46% | 3.357,00 |
| 02.03.2026 | 185,50 | 187,09 | 183,05 | 185,07 | 1,04% | 12.579,00 |
| 27.02.2026 | 179,67 | 183,82 | 179,22 | 183,16 | 1,43% | 1.573,00 |
| 26.02.2026 | 184,90 | 186,18 | 179,99 | 180,58 | -2,45% | 1.428,00 |
| 25.02.2026 | 188,15 | 191,00 | 184,75 | 185,12 | -2,10% | 3.473,00 |
| 24.02.2026 | 187,29 | 190,65 | 186,22 | 189,09 | 1,53% | 7.776,00 |
| 23.02.2026 | 181,56 | 187,11 | 180,80 | 186,24 | 2,00% | 2.457,00 |
| 20.02.2026 | 183,26 | 183,68 | 180,00 | 182,59 | -0,21% | 2.014,00 |
| 19.02.2026 | 181,40 | 185,88 | 180,02 | 182,98 | 1,16% | 1.018,00 |
| 18.02.2026 | 185,58 | 186,47 | 180,70 | 180,88 | -2,41% | 3.041,00 |
| 17.02.2026 | 185,41 | 189,69 | 185,02 | 185,35 | -0,53% | 1.991,00 |
| 16.02.2026 | 185,47 | 186,75 | 185,02 | 186,34 | 1,20% | 3.036,00 |
| 13.02.2026 | 180,88 | 184,90 | 179,40 | 184,13 | 0,77% | 2.693,00 |
| 12.02.2026 | 176,66 | 185,91 | 175,94 | 182,72 | 3,45% | 6.123,00 |
| 11.02.2026 | 167,53 | 177,18 | 158,22 | 176,63 | 5,53% | 12.592,00 |
| 10.02.2026 | 166,70 | 167,77 | 162,90 | 167,37 | 0,90% | 1.946,00 |
| 09.02.2026 | 166,63 | 167,26 | 163,83 | 165,87 | -1,16% | 1.865,00 |
| 06.02.2026 | 172,44 | 172,44 | 166,64 | 167,81 | -1,99% | 1.904,00 |
| 05.02.2026 | 171,26 | 173,37 | 169,24 | 171,22 | -0,11% | 2.956,00 |
| 04.02.2026 | 167,51 | 173,50 | 167,06 | 171,40 | 2,43% | 8.023,00 |
| 03.02.2026 | 165,33 | 169,04 | 163,50 | 167,33 | 0,95% | 17.574,00 |
| 02.02.2026 | 167,00 | 168,46 | 164,78 | 165,76 | -0,19% | 2.584,00 |
| 30.01.2026 | 158,11 | 166,17 | 157,82 | 166,08 | 5,23% | 3.950,00 |
| 29.01.2026 | 155,32 | 159,22 | 155,02 | 157,83 | 1,30% | 7.901,00 |
| 28.01.2026 | 154,40 | 157,88 | 153,38 | 155,80 | 1,17% | 6.945,00 |
| 27.01.2026 | 158,68 | 158,98 | 153,18 | 154,00 | -2,61% | 3.230,00 |
| 26.01.2026 | 156,54 | 158,92 | 156,38 | 158,13 | 0,50% | 3.639,00 |
| 23.01.2026 | 157,89 | 158,77 | 156,84 | 157,35 | -0,16% | 2.591,00 |
| 22.01.2026 | 157,15 | 158,60 | 156,52 | 157,61 | 0,39% | 3.638,00 |
| 21.01.2026 | 156,59 | 158,15 | 154,97 | 157,00 | -0,10% | 11.280,00 |
| 20.01.2026 | 159,48 | 159,48 | 156,99 | 157,15 | -1,18% | 5.117,00 |
| 19.01.2026 | 159,97 | 160,70 | 158,76 | 159,03 | -0,71% | 4.071,00 |
| 16.01.2026 | 164,59 | 165,32 | 159,70 | 160,16 | -2,40% | 5.319,00 |
| 15.01.2026 | 164,99 | 165,53 | 163,34 | 164,09 | -0,32% | 3.020,00 |
| 14.01.2026 | 163,10 | 164,90 | 162,62 | 164,61 | 1,39% | 6.102,00 |
| 13.01.2026 | 169,35 | 169,70 | 161,58 | 162,35 | -3,76% | 4.578,00 |
| 12.01.2026 | 171,42 | 171,98 | 168,51 | 168,69 | -2,10% | 5.059,00 |
| 09.01.2026 | 169,88 | 173,64 | 169,34 | 172,31 | 1,51% | 1.874,00 |
| 08.01.2026 | 168,55 | 170,90 | 168,26 | 169,74 | 0,52% | 4.929,00 |
| 07.01.2026 | 169,70 | 171,00 | 167,40 | 168,87 | -0,95% | 4.283,00 |