233,299$
-2,54%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 239,40 | 240,95 | 231,55 | 233,26 | -2,56% | 5.021.716,00 |
| 30.09.2025 | 237,96 | 240,44 | 237,80 | 239,38 | 0,60% | 4.383.116,00 |
| 29.09.2025 | 237,46 | 239,82 | 237,07 | 237,96 | 0,21% | 3.835.810,00 |
| 26.09.2025 | 238,99 | 240,26 | 236,64 | 237,47 | -0,20% | 2.543.429,00 |
| 25.09.2025 | 240,17 | 242,31 | 237,24 | 237,94 | -0,19% | 3.824.413,00 |
| 24.09.2025 | 238,19 | 242,37 | 236,99 | 238,40 | -0,46% | 3.683.656,00 |
| 23.09.2025 | 236,60 | 240,78 | 234,76 | 239,49 | 0,86% | 4.668.033,00 |
| 22.09.2025 | 237,03 | 240,32 | 235,11 | 237,44 | -0,31% | 4.686.855,00 |
| 19.09.2025 | 238,83 | 239,79 | 236,44 | 238,17 | -0,28% | 7.442.166,00 |
| 18.09.2025 | 237,53 | 240,74 | 237,21 | 238,83 | -0,26% | 3.545.539,00 |
| 17.09.2025 | 238,90 | 240,82 | 238,33 | 239,45 | 0,77% | 3.422.251,00 |
| 16.09.2025 | 239,88 | 240,15 | 236,15 | 237,62 | -0,88% | 3.639.601,00 |
| 15.09.2025 | 241,39 | 244,24 | 238,41 | 239,74 | -0,82% | 3.062.654,00 |
| 12.09.2025 | 240,09 | 242,82 | 239,68 | 241,72 | 0,14% | 3.085.772,00 |
| 11.09.2025 | 240,24 | 242,34 | 239,52 | 241,39 | 0,42% | 4.321.893,00 |
| 10.09.2025 | 241,89 | 242,90 | 238,50 | 240,38 | -0,96% | 4.942.169,00 |
| 09.09.2025 | 242,53 | 243,72 | 240,84 | 242,72 | -0,10% | 3.651.761,00 |
| 08.09.2025 | 240,64 | 247,12 | 237,62 | 242,96 | -3,88% | 6.292.338,00 |
| 05.09.2025 | 252,83 | 255,74 | 251,61 | 252,76 | 0,25% | 3.294.248,00 |
| 04.09.2025 | 254,21 | 256,69 | 250,75 | 252,12 | -0,21% | 3.349.355,00 |
| 03.09.2025 | 253,31 | 254,41 | 251,32 | 252,66 | -1,26% | 3.823.074,00 |
| 02.09.2025 | 251,70 | 258,66 | 251,20 | 255,89 | 1,55% | 4.055.565,00 |
| 29.08.2025 | 249,03 | 253,15 | 248,86 | 251,99 | 0,57% | 3.204.940,00 |
| 28.08.2025 | 250,72 | 251,65 | 249,38 | 250,56 | -0,32% | 3.595.126,00 |
| 27.08.2025 | 249,78 | 252,27 | 249,57 | 251,36 | 0,06% | 3.212.404,00 |
| 26.08.2025 | 251,58 | 251,83 | 249,42 | 251,20 | -0,21% | 6.515.220,00 |
| 25.08.2025 | 253,10 | 253,39 | 249,88 | 251,74 | -0,08% | 4.295.664,00 |
| 22.08.2025 | 259,96 | 261,25 | 251,14 | 251,95 | -2,41% | 3.985.117,00 |
| 21.08.2025 | 258,06 | 259,50 | 257,01 | 258,16 | -0,33% | 3.330.441,00 |
| 20.08.2025 | 259,94 | 261,56 | 258,73 | 259,01 | 0,31% | 3.875.918,00 |
| 19.08.2025 | 255,15 | 258,46 | 254,20 | 258,22 | 1,19% | 3.641.879,00 |
| 18.08.2025 | 255,61 | 256,73 | 254,04 | 255,18 | 0,22% | 3.309.218,00 |
| 15.08.2025 | 251,12 | 256,19 | 250,30 | 254,63 | 1,73% | 3.939.554,00 |
| 14.08.2025 | 251,58 | 252,50 | 249,28 | 250,31 | -0,21% | 2.951.696,00 |
| 13.08.2025 | 252,50 | 254,03 | 250,45 | 250,84 | -0,57% | 3.152.581,00 |
| 12.08.2025 | 249,50 | 252,59 | 248,30 | 252,28 | 1,37% | 4.620.956,00 |
| 11.08.2025 | 245,74 | 249,01 | 245,48 | 248,87 | 1,59% | 3.976.232,00 |
| 08.08.2025 | 243,22 | 246,75 | 242,95 | 244,98 | 0,84% | 4.261.735,00 |
| 07.08.2025 | 239,61 | 243,18 | 238,51 | 242,93 | 1,55% | 4.061.823,00 |
| 06.08.2025 | 238,34 | 241,90 | 235,56 | 239,22 | 0,12% | 5.160.209,00 |
| 05.08.2025 | 240,93 | 241,49 | 236,83 | 238,93 | -0,86% | 3.775.576,00 |
| 04.08.2025 | 237,74 | 241,40 | 237,08 | 241,01 | 1,61% | 3.755.453,00 |
| 01.08.2025 | 240,44 | 242,01 | 236,91 | 237,20 | -0,51% | 3.481.439,00 |
| 31.07.2025 | 239,38 | 242,05 | 238,12 | 238,41 | -1,31% | 4.079.203,00 |
| 30.07.2025 | 239,33 | 242,79 | 238,59 | 241,58 | 0,97% | 4.213.030,00 |
| 29.07.2025 | 239,16 | 241,30 | 237,80 | 239,25 | 0,45% | 3.563.743,00 |
| 28.07.2025 | 242,58 | 242,96 | 237,28 | 238,19 | -2,20% | 3.703.102,00 |
| 25.07.2025 | 248,26 | 249,91 | 243,10 | 243,55 | -1,60% | 5.205.385,00 |
| 24.07.2025 | 244,00 | 251,75 | 243,50 | 247,50 | 5,80% | 8.623.233,00 |
| 23.07.2025 | 233,17 | 234,95 | 230,72 | 233,93 | 0,29% | 5.621.034,00 |
| 22.07.2025 | 233,64 | 238,16 | 232,78 | 233,25 | 0,27% | 4.004.438,00 |
| 21.07.2025 | 229,83 | 233,97 | 229,61 | 232,62 | 2,38% | 4.431.060,00 |
| 18.07.2025 | 228,71 | 228,79 | 226,24 | 227,21 | 0,08% | 3.773.702,00 |
| 17.07.2025 | 227,61 | 229,29 | 225,94 | 227,03 | -0,75% | 3.509.333,00 |
| 16.07.2025 | 226,50 | 229,37 | 226,47 | 228,74 | 1,20% | 5.793.133,00 |
| 15.07.2025 | 226,67 | 227,08 | 225,28 | 226,02 | -0,93% | 3.429.778,00 |
| 14.07.2025 | 227,69 | 229,64 | 227,48 | 228,15 | 0,17% | 3.118.265,00 |
| 11.07.2025 | 228,38 | 229,11 | 226,10 | 227,76 | -0,17% | 3.093.922,00 |
| 10.07.2025 | 231,50 | 231,50 | 227,02 | 228,15 | -1,79% | 5.528.996,00 |
| 09.07.2025 | 234,93 | 235,20 | 231,40 | 232,31 | -1,55% | 3.938.436,00 |
| 08.07.2025 | 236,21 | 236,79 | 233,61 | 235,97 | -0,70% | 3.020.983,00 |
| 07.07.2025 | 239,97 | 240,27 | 236,60 | 237,63 | -1,30% | 2.958.403,00 |
| 03.07.2025 | 236,97 | 241,35 | 236,60 | 240,75 | 1,40% | 1.998.845,00 |
| 02.07.2025 | 240,00 | 241,00 | 236,80 | 237,42 | -1,69% | 3.414.433,00 |
| 01.07.2025 | 238,41 | 243,28 | 238,08 | 241,51 | 1,36% | 4.536.552,00 |
| 30.06.2025 | 234,49 | 238,62 | 234,23 | 238,26 | 1,28% | 5.118.676,00 |
| 27.06.2025 | 230,72 | 236,34 | 230,42 | 235,25 | 1,65% | 6.496.255,00 |
| 26.06.2025 | 231,00 | 231,60 | 229,00 | 231,42 | 0,23% | 4.334.833,00 |
| 25.06.2025 | 229,42 | 231,29 | 228,76 | 230,90 | 0,47% | 5.428.764,00 |
| 24.06.2025 | 227,59 | 230,34 | 226,59 | 229,82 | 1,25% | 5.128.441,00 |
| 23.06.2025 | 223,00 | 227,63 | 222,49 | 226,98 | 2,46% | 7.469.028,00 |
| 20.06.2025 | 222,11 | 223,20 | 220,90 | 221,52 | 0,24% | 8.936.710,00 |
| 18.06.2025 | 222,23 | 223,00 | 220,56 | 220,99 | -0,20% | 5.600.251,00 |
| 17.06.2025 | 221,90 | 222,50 | 220,00 | 221,43 | -4,14% | 12.423.640,00 |
| 16.06.2025 | 228,26 | 231,61 | 227,81 | 230,99 | 1,31% | 3.777.799,00 |
| 13.06.2025 | 228,50 | 229,67 | 226,15 | 228,00 | -0,31% | 4.380.070,00 |
| 12.06.2025 | 232,49 | 232,49 | 227,52 | 228,70 | -0,97% | 5.368.961,00 |
| 11.06.2025 | 236,31 | 236,49 | 229,81 | 230,94 | -2,55% | 6.709.614,00 |
| 10.06.2025 | 237,00 | 237,77 | 234,67 | 236,98 | -0,41% | 3.767.187,00 |
| 09.06.2025 | 244,66 | 244,92 | 237,87 | 237,95 | -3,22% | 4.538.561,00 |
| 06.06.2025 | 246,88 | 247,55 | 244,52 | 245,86 | 0,39% | 2.022.635,00 |
| 05.06.2025 | 241,89 | 246,26 | 241,16 | 244,90 | 1,22% | 2.855.732,00 |
| 04.06.2025 | 244,48 | 245,20 | 241,95 | 241,96 | -0,79% | 3.414.332,00 |
| 03.06.2025 | 241,97 | 244,43 | 241,43 | 243,88 | 0,34% | 3.630.852,00 |
| 02.06.2025 | 239,57 | 243,37 | 238,90 | 243,06 | 0,36% | 2.579.028,00 |
| 30.05.2025 | 239,58 | 243,32 | 238,43 | 242,20 | 1,21% | 8.313.482,00 |
| 29.05.2025 | 241,82 | 241,82 | 236,74 | 239,30 | -0,92% | 3.127.730,00 |
| 28.05.2025 | 243,10 | 243,51 | 241,06 | 241,51 | -0,76% | 2.468.609,00 |
| 27.05.2025 | 243,79 | 245,88 | 242,22 | 243,36 | 0,20% | 3.717.748,00 |
| 23.05.2025 | 241,01 | 243,35 | 238,58 | 242,88 | 0,86% | 4.174.024,00 |
| 22.05.2025 | 241,53 | 242,06 | 239,44 | 240,82 | 0,02% | 3.200.637,00 |
| 21.05.2025 | 241,21 | 243,23 | 239,01 | 240,76 | -0,19% | 4.110.215,00 |
| 20.05.2025 | 245,12 | 245,63 | 239,12 | 241,21 | -1,24% | 4.788.058,00 |
| 19.05.2025 | 243,00 | 246,02 | 242,91 | 244,25 | 0,66% | 4.237.952,00 |
| 16.05.2025 | 240,52 | 243,32 | 238,63 | 242,66 | 1,04% | 4.402.168,00 |
| 15.05.2025 | 237,12 | 242,44 | 236,42 | 240,16 | 2,07% | 5.215.015,00 |
| 14.05.2025 | 233,84 | 235,55 | 232,24 | 235,29 | -0,86% | 4.169.040,00 |
| 13.05.2025 | 239,26 | 240,27 | 235,90 | 237,34 | -1,24% | 4.712.771,00 |
| 12.05.2025 | 238,82 | 240,33 | 236,00 | 240,32 | -1,43% | 5.373.060,00 |
| 09.05.2025 | 247,49 | 248,16 | 243,67 | 243,81 | -1,49% | 3.278.600,00 |