232,247$
-0,22%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 243,15 | 243,81 | 230,64 | 232,77 | -11,22% | 13.561.361,00 |
| 24.04.2025 | 259,75 | 263,79 | 258,07 | 262,18 | 1,09% | 5.047.162,00 |
| 23.04.2025 | 254,00 | 262,61 | 252,67 | 259,35 | 0,41% | 4.562.348,00 |
| 22.04.2025 | 253,14 | 259,32 | 253,00 | 258,30 | 1,90% | 4.762.504,00 |
| 21.04.2025 | 260,39 | 261,74 | 250,87 | 253,48 | -3,27% | 3.656.346,00 |
| 17.04.2025 | 259,72 | 265,40 | 259,09 | 262,04 | 0,92% | 3.489.567,00 |
| 16.04.2025 | 266,23 | 267,27 | 258,95 | 259,64 | -2,65% | 3.362.700,00 |
| 15.04.2025 | 264,47 | 267,96 | 263,18 | 266,71 | 1,55% | 3.130.509,00 |
| 14.04.2025 | 259,50 | 265,17 | 258,52 | 262,64 | 1,53% | 3.845.543,00 |
| 11.04.2025 | 257,63 | 260,12 | 255,63 | 258,67 | 1,00% | 3.987.472,00 |
| 10.04.2025 | 256,13 | 260,23 | 251,43 | 256,12 | 0,48% | 5.406.566,00 |
| 09.04.2025 | 243,00 | 255,56 | 238,65 | 254,90 | 3,49% | 8.590.376,00 |
| 08.04.2025 | 252,31 | 253,80 | 243,86 | 246,30 | -0,15% | 6.018.025,00 |
| 07.04.2025 | 243,16 | 256,95 | 242,81 | 246,67 | -0,58% | 8.148.974,00 |
| 04.04.2025 | 267,91 | 269,65 | 247,37 | 248,11 | -7,38% | 7.948.484,00 |
| 03.04.2025 | 265,20 | 272,60 | 264,94 | 267,89 | 1,26% | 5.652.121,00 |
| 02.04.2025 | 268,50 | 268,51 | 262,42 | 264,56 | -1,48% | 2.969.464,00 |
| 01.04.2025 | 265,95 | 268,70 | 262,63 | 268,54 | 0,69% | 3.025.383,00 |
| 31.03.2025 | 264,71 | 268,10 | 264,60 | 266,71 | 0,67% | 4.073.196,00 |
| 28.03.2025 | 270,34 | 270,83 | 264,28 | 264,93 | -1,25% | 3.322.656,00 |
| 27.03.2025 | 262,92 | 268,74 | 262,92 | 268,28 | 2,20% | 4.228.510,00 |
| 26.03.2025 | 260,53 | 264,95 | 260,45 | 262,51 | 1,45% | 4.683.935,00 |
| 25.03.2025 | 257,12 | 261,11 | 256,42 | 258,75 | -0,08% | 2.988.009,00 |
| 24.03.2025 | 258,81 | 260,83 | 257,60 | 258,96 | 1,22% | 2.897.092,00 |
| 21.03.2025 | 254,44 | 258,44 | 254,33 | 255,84 | -0,46% | 9.207.192,00 |
| 20.03.2025 | 258,33 | 259,00 | 256,41 | 257,03 | -0,86% | 3.729.149,00 |
| 19.03.2025 | 262,29 | 262,49 | 258,76 | 259,25 | -0,57% | 2.927.191,00 |
| 18.03.2025 | 261,40 | 261,98 | 257,82 | 260,73 | 0,22% | 3.088.929,00 |
| 17.03.2025 | 254,29 | 261,77 | 252,93 | 260,17 | 1,64% | 4.329.746,00 |
| 14.03.2025 | 253,49 | 257,46 | 252,49 | 255,98 | -1,20% | 3.511.054,00 |
| 13.03.2025 | 256,73 | 263,28 | 256,26 | 259,10 | 1,37% | 4.196.568,00 |
| 12.03.2025 | 254,51 | 256,96 | 248,26 | 255,61 | -0,41% | 3.983.032,00 |
| 11.03.2025 | 258,80 | 259,92 | 252,52 | 256,67 | -3,74% | 5.171.129,00 |
| 10.03.2025 | 263,99 | 271,59 | 263,35 | 266,63 | 0,52% | 5.173.471,00 |
| 07.03.2025 | 262,43 | 266,61 | 261,33 | 265,24 | 0,87% | 3.289.848,00 |
| 06.03.2025 | 261,48 | 263,97 | 259,33 | 262,95 | 0,08% | 3.276.637,00 |
| 05.03.2025 | 261,01 | 263,54 | 257,48 | 262,74 | -0,72% | 5.161.017,00 |
| 04.03.2025 | 273,11 | 274,95 | 264,45 | 264,65 | -3,00% | 4.694.577,00 |
| 03.03.2025 | 269,29 | 276,49 | 269,29 | 272,83 | 1,16% | 4.025.376,00 |
| 28.02.2025 | 266,27 | 269,99 | 263,89 | 269,69 | 2,09% | 4.721.100,00 |
| 27.02.2025 | 263,23 | 266,29 | 262,14 | 264,17 | 0,22% | 3.561.987,00 |
| 26.02.2025 | 266,17 | 267,50 | 261,96 | 263,58 | -2,57% | 4.473.441,00 |
| 25.02.2025 | 269,23 | 272,70 | 268,28 | 270,54 | 0,90% | 3.516.465,00 |
| 24.02.2025 | 267,97 | 273,40 | 267,57 | 268,13 | 1,12% | 4.141.327,00 |
| 21.02.2025 | 265,44 | 267,66 | 263,50 | 265,17 | -0,09% | 3.554.397,00 |
| 20.02.2025 | 263,00 | 265,75 | 262,16 | 265,40 | 0,78% | 2.795.066,00 |
| 19.02.2025 | 262,70 | 264,25 | 259,83 | 263,35 | 0,05% | 3.788.019,00 |
| 18.02.2025 | 270,00 | 270,75 | 262,55 | 263,21 | -2,81% | 3.879.310,00 |
| 14.02.2025 | 266,69 | 271,41 | 264,40 | 270,82 | 2,16% | 4.835.552,00 |
| 13.02.2025 | 255,05 | 266,00 | 255,00 | 265,08 | 3,84% | 3.859.940,00 |
| 12.02.2025 | 256,39 | 259,59 | 255,16 | 255,28 | -1,32% | 3.220.033,00 |
| 11.02.2025 | 255,12 | 259,46 | 253,35 | 258,70 | 1,12% | 2.598.224,00 |
| 10.02.2025 | 254,93 | 256,48 | 251,25 | 255,83 | 3,89% | 4.887.564,00 |
| 07.02.2025 | 247,50 | 250,50 | 246,10 | 246,24 | -0,38% | 3.434.762,00 |
| 06.02.2025 | 243,61 | 247,60 | 243,42 | 247,17 | 1,96% | 3.272.200,00 |
| 05.02.2025 | 237,85 | 242,70 | 237,63 | 242,43 | 2,18% | 3.131.411,00 |
| 04.02.2025 | 236,31 | 240,84 | 235,39 | 237,25 | -0,36% | 3.285.908,00 |
| 03.02.2025 | 235,94 | 238,35 | 232,60 | 238,10 | 2,20% | 3.720.012,00 |
| 31.01.2025 | 234,50 | 235,48 | 231,00 | 232,97 | -0,60% | 3.338.009,00 |
| 30.01.2025 | 239,21 | 240,84 | 233,97 | 234,37 | -0,33% | 4.205.176,00 |
| 29.01.2025 | 238,00 | 241,40 | 233,23 | 235,15 | 6,34% | 8.859.455,00 |
| 28.01.2025 | 220,21 | 224,16 | 218,80 | 221,14 | -0,13% | 3.975.463,00 |
| 27.01.2025 | 216,79 | 223,33 | 216,79 | 221,43 | 1,31% | 4.153.136,00 |
| 24.01.2025 | 216,85 | 218,60 | 215,74 | 218,57 | 1,17% | 3.118.512,00 |
| 23.01.2025 | 218,66 | 219,41 | 215,37 | 216,04 | -0,98% | 3.628.414,00 |
| 22.01.2025 | 219,19 | 220,86 | 218,08 | 218,18 | -0,60% | 4.124.311,00 |
| 21.01.2025 | 218,24 | 220,28 | 218,13 | 219,49 | 0,24% | 3.700.423,00 |
| 17.01.2025 | 219,21 | 219,50 | 217,63 | 218,97 | 1,49% | 4.259.865,00 |
| 16.01.2025 | 213,38 | 216,74 | 213,38 | 215,75 | 0,72% | 2.411.392,00 |
| 15.01.2025 | 216,14 | 217,56 | 213,88 | 214,20 | 0,01% | 3.116.086,00 |
| 14.01.2025 | 213,43 | 214,63 | 211,34 | 214,18 | 0,34% | 3.537.351,00 |
| 13.01.2025 | 211,33 | 215,41 | 210,71 | 213,46 | 1,02% | 3.645.128,00 |
| 10.01.2025 | 212,63 | 213,45 | 209,83 | 211,30 | -1,96% | 4.175.486,00 |
| 08.01.2025 | 214,23 | 215,76 | 212,20 | 215,52 | 1,50% | 3.270.029,00 |
| 07.01.2025 | 211,38 | 215,43 | 211,38 | 212,34 | -0,02% | 5.039.252,00 |
| 06.01.2025 | 213,45 | 215,00 | 208,39 | 212,38 | -3,07% | 5.639.652,00 |
| 03.01.2025 | 221,15 | 221,35 | 218,87 | 219,11 | -0,19% | 2.738.187,00 |
| 02.01.2025 | 222,18 | 222,52 | 218,65 | 219,53 | -0,54% | 2.850.958,00 |
| 31.12.2024 | 220,16 | 221,67 | 219,88 | 220,73 | 0,03% | 2.120.091,00 |
| 30.12.2024 | 222,77 | 223,02 | 219,22 | 220,66 | -1,06% | 2.160.991,00 |
| 27.12.2024 | 222,10 | 224,06 | 221,26 | 223,02 | -0,30% | 2.150.128,00 |
| 26.12.2024 | 221,00 | 224,67 | 220,53 | 223,68 | 0,30% | 1.902.977,00 |
| 24.12.2024 | 221,80 | 223,70 | 221,19 | 223,01 | 0,61% | 1.411.842,00 |
| 23.12.2024 | 219,89 | 222,41 | 217,89 | 221,66 | 0,61% | 3.081.821,00 |
| 20.12.2024 | 218,00 | 221,47 | 217,99 | 220,31 | 1,06% | 9.116.076,00 |
| 19.12.2024 | 220,06 | 221,75 | 217,79 | 218,00 | -1,22% | 4.958.768,00 |
| 18.12.2024 | 219,40 | 223,20 | 219,32 | 220,69 | -0,01% | 5.197.113,00 |
| 17.12.2024 | 229,32 | 229,70 | 218,92 | 220,71 | -3,82% | 7.729.824,00 |
| 16.12.2024 | 233,09 | 233,33 | 228,37 | 229,47 | -1,06% | 4.489.719,00 |
| 13.12.2024 | 232,80 | 232,80 | 230,73 | 231,94 | -0,57% | 2.895.594,00 |
| 12.12.2024 | 231,13 | 233,94 | 230,02 | 233,27 | -0,46% | 4.067.645,00 |
| 11.12.2024 | 233,19 | 236,82 | 233,03 | 234,34 | 0,36% | 3.439.428,00 |
| 10.12.2024 | 234,84 | 235,62 | 230,61 | 233,50 | 2,03% | 5.352.849,00 |
| 09.12.2024 | 242,99 | 243,84 | 228,09 | 228,86 | -6,12% | 6.267.381,00 |
| 06.12.2024 | 244,15 | 245,55 | 243,57 | 243,78 | -0,07% | 2.177.435,00 |
| 05.12.2024 | 243,00 | 245,05 | 242,02 | 243,94 | 0,35% | 2.676.363,00 |
| 04.12.2024 | 244,46 | 245,00 | 242,17 | 243,08 | -0,72% | 2.683.259,00 |
| 03.12.2024 | 244,97 | 246,15 | 243,69 | 244,85 | 0,01% | 2.669.094,00 |
| 02.12.2024 | 246,94 | 247,82 | 243,51 | 244,82 | -0,86% | 3.263.927,00 |
| 29.11.2024 | 245,81 | 247,48 | 244,44 | 246,94 | 0,30% | 1.806.047,00 |