197,640$
-0,01%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 196,71 | 198,24 | 195,12 | 197,66 | 0,14% | 4.728.533,00 |
| 06.02.2026 | 201,50 | 202,48 | 196,82 | 197,39 | -2,23% | 5.081.636,00 |
| 05.02.2026 | 202,67 | 204,82 | 199,75 | 201,90 | 0,05% | 7.196.339,00 |
| 04.02.2026 | 201,51 | 203,20 | 198,73 | 201,79 | 2,08% | 7.878.454,00 |
| 03.02.2026 | 193,13 | 199,52 | 193,13 | 197,68 | 1,38% | 6.009.657,00 |
| 02.02.2026 | 196,63 | 199,40 | 194,09 | 194,99 | -1,13% | 7.820.859,00 |
| 30.01.2026 | 193,32 | 197,32 | 192,70 | 197,21 | 4,19% | 10.733.409,00 |
| 29.01.2026 | 186,56 | 190,08 | 186,25 | 189,28 | 1,63% | 5.916.988,00 |
| 28.01.2026 | 185,13 | 188,13 | 184,49 | 186,25 | 0,95% | 7.418.888,00 |
| 27.01.2026 | 187,15 | 187,54 | 183,26 | 184,49 | -1,85% | 6.791.289,00 |
| 26.01.2026 | 186,98 | 188,86 | 186,65 | 187,96 | 1,04% | 4.772.067,00 |
| 23.01.2026 | 184,49 | 186,94 | 183,90 | 186,03 | 0,35% | 4.827.853,00 |
| 22.01.2026 | 183,75 | 186,31 | 183,75 | 185,39 | 0,97% | 6.502.744,00 |
| 21.01.2026 | 182,99 | 184,87 | 181,36 | 183,60 | -0,03% | 8.188.006,00 |
| 20.01.2026 | 185,36 | 186,59 | 183,34 | 183,65 | -0,79% | 9.026.885,00 |
| 19.01.2026 | 186,23 | 187,49 | 185,11 | 185,11 | -0,65% | - |
| 16.01.2026 | 190,20 | 190,49 | 185,18 | 186,32 | -2,28% | 8.248.295,00 |
| 15.01.2026 | 192,36 | 192,69 | 189,16 | 190,66 | -0,71% | 5.449.971,00 |
| 14.01.2026 | 189,15 | 192,14 | 189,00 | 192,02 | 1,24% | 5.292.361,00 |
| 13.01.2026 | 197,22 | 197,39 | 188,12 | 189,67 | -3,97% | 7.654.198,00 |
| 12.01.2026 | 200,34 | 200,77 | 196,47 | 197,51 | -1,52% | 5.271.059,00 |
| 09.01.2026 | 196,48 | 202,05 | 196,40 | 200,56 | 1,34% | 3.829.867,00 |
| 08.01.2026 | 196,61 | 199,55 | 195,74 | 197,91 | 0,31% | 5.185.120,00 |
| 07.01.2026 | 198,60 | 199,87 | 195,62 | 197,29 | -0,66% | 3.737.391,00 |
| 06.01.2026 | 200,20 | 200,94 | 197,16 | 198,60 | -1,13% | 3.240.436,00 |
| 05.01.2026 | 199,16 | 202,44 | 198,43 | 200,86 | 0,64% | 4.021.945,00 |
| 02.01.2026 | 202,25 | 202,69 | 199,03 | 199,58 | -1,70% | 3.826.201,00 |
| 31.12.2025 | 202,50 | 204,24 | 202,00 | 203,04 | -0,37% | 3.239.542,00 |
| 30.12.2025 | 202,07 | 204,21 | 201,68 | 203,80 | 0,32% | 3.037.798,00 |
| 29.12.2025 | 201,70 | 204,18 | 201,43 | 203,15 | 1,07% | 4.402.314,00 |
| 26.12.2025 | 199,15 | 201,06 | 198,74 | 201,00 | 0,99% | 1.979.483,00 |
| 24.12.2025 | 197,65 | 199,14 | 197,08 | 199,02 | 0,68% | 1.312.010,00 |
| 23.12.2025 | 195,85 | 197,96 | 195,76 | 197,67 | 0,98% | 4.404.066,00 |
| 22.12.2025 | 195,81 | 197,20 | 194,71 | 195,76 | -0,49% | 4.712.415,00 |
| 19.12.2025 | 200,85 | 201,26 | 196,11 | 196,73 | -1,77% | 17.206.059,00 |
| 18.12.2025 | 199,19 | 202,37 | 199,19 | 200,27 | 0,45% | 6.862.942,00 |
| 17.12.2025 | 198,01 | 201,34 | 197,97 | 199,38 | 0,70% | 6.266.229,00 |
| 16.12.2025 | 196,94 | 199,68 | 195,96 | 198,00 | 0,94% | 5.685.801,00 |
| 15.12.2025 | 195,99 | 197,96 | 194,30 | 196,16 | 0,51% | 5.157.598,00 |
| 12.12.2025 | 194,24 | 197,88 | 194,01 | 195,16 | -0,09% | 4.635.255,00 |
| 11.12.2025 | 196,65 | 197,75 | 194,65 | 195,33 | 0,01% | 4.627.723,00 |
| 10.12.2025 | 202,45 | 202,72 | 194,89 | 195,32 | -2,99% | 8.175.844,00 |
| 09.12.2025 | 205,54 | 206,15 | 199,17 | 201,35 | -1,51% | 6.484.107,00 |
| 08.12.2025 | 209,52 | 209,70 | 203,67 | 204,44 | -2,48% | 4.613.231,00 |
| 05.12.2025 | 208,06 | 211,63 | 207,67 | 209,63 | 0,78% | 3.461.476,00 |
| 04.12.2025 | 209,36 | 210,00 | 206,71 | 208,01 | -0,24% | 3.694.312,00 |
| 03.12.2025 | 209,63 | 211,81 | 207,28 | 208,51 | -0,77% | 3.999.644,00 |
| 02.12.2025 | 207,60 | 210,62 | 205,80 | 210,13 | 1,69% | 4.077.114,00 |
| 01.12.2025 | 208,97 | 209,11 | 205,57 | 206,63 | -1,14% | 3.025.947,00 |
| 28.11.2025 | 206,73 | 210,49 | 206,23 | 209,01 | 1,10% | 1.633.942,00 |
| 26.11.2025 | 205,77 | 207,40 | 205,33 | 206,73 | -0,08% | 4.003.236,00 |
| 25.11.2025 | 207,71 | 209,80 | 206,50 | 206,90 | -0,21% | 6.278.351,00 |
| 24.11.2025 | 208,88 | 209,25 | 205,52 | 207,34 | -1,02% | 8.026.371,00 |
| 21.11.2025 | 208,04 | 211,36 | 206,68 | 209,48 | -0,49% | 6.287.010,00 |
| 20.11.2025 | 211,32 | 212,32 | 209,89 | 210,51 | -0,36% | 5.259.263,00 |
| 19.11.2025 | 212,67 | 213,26 | 210,16 | 211,27 | -0,85% | 3.684.041,00 |
| 18.11.2025 | 216,98 | 216,98 | 212,05 | 213,08 | -1,28% | 5.857.251,00 |
| 17.11.2025 | 215,91 | 218,33 | 215,01 | 215,84 | -0,11% | 7.379.887,00 |
| 14.11.2025 | 217,46 | 218,18 | 214,48 | 216,08 | 0,70% | 4.880.936,00 |
| 13.11.2025 | 212,00 | 216,79 | 211,61 | 214,57 | 0,89% | 5.551.511,00 |
| 12.11.2025 | 211,71 | 214,70 | 210,68 | 212,68 | 0,33% | 3.554.686,00 |
| 11.11.2025 | 208,10 | 212,21 | 207,50 | 211,98 | 2,97% | 5.043.479,00 |
| 10.11.2025 | 206,19 | 207,19 | 204,47 | 205,87 | -0,55% | 4.079.707,00 |
| 07.11.2025 | 202,67 | 208,58 | 201,58 | 207,00 | 2,98% | 6.464.121,00 |
| 06.11.2025 | 202,21 | 203,48 | 199,41 | 201,01 | -1,82% | 5.909.654,00 |
| 05.11.2025 | 205,61 | 207,26 | 204,11 | 204,74 | -0,75% | 3.463.932,00 |
| 04.11.2025 | 204,23 | 206,85 | 203,49 | 206,29 | 1,46% | 4.937.397,00 |
| 03.11.2025 | 209,31 | 209,40 | 202,73 | 203,32 | -3,20% | 7.093.282,00 |
| 31.10.2025 | 209,29 | 211,85 | 207,64 | 210,05 | -0,28% | 4.956.502,00 |
| 30.10.2025 | 215,22 | 215,98 | 209,58 | 210,65 | -2,03% | 6.235.233,00 |
| 29.10.2025 | 220,54 | 221,37 | 212,12 | 215,01 | -2,26% | 8.834.563,00 |
| 28.10.2025 | 218,92 | 222,83 | 218,25 | 219,99 | -0,31% | 4.467.689,00 |
| 27.10.2025 | 216,98 | 221,64 | 215,55 | 220,68 | 1,34% | 5.968.190,00 |
| 24.10.2025 | 220,01 | 220,22 | 215,60 | 217,77 | -0,96% | 5.884.425,00 |
| 23.10.2025 | 226,15 | 226,15 | 215,90 | 219,88 | -3,31% | 9.826.417,00 |
| 22.10.2025 | 225,43 | 227,89 | 218,77 | 227,40 | -0,73% | 6.674.872,00 |
| 21.10.2025 | 230,09 | 230,51 | 227,64 | 229,08 | -0,44% | 3.580.523,00 |
| 20.10.2025 | 228,93 | 230,54 | 226,40 | 230,09 | 0,38% | 4.561.281,00 |
| 17.10.2025 | 227,27 | 230,23 | 226,77 | 229,23 | 1,23% | - |
| 16.10.2025 | 229,79 | 230,07 | 225,25 | 226,45 | -0,09% | 3.288.312,00 |
| 15.10.2025 | 229,18 | 229,53 | 226,37 | 226,65 | -1,21% | 3.286.582,00 |
| 14.10.2025 | 230,00 | 230,65 | 226,98 | 229,42 | 1,94% | 3.894.172,00 |
| 13.10.2025 | 228,87 | 229,98 | 224,06 | 225,06 | -1,63% | 4.698.294,00 |
| 10.10.2025 | 227,24 | 231,02 | 225,84 | 228,79 | 1,14% | 5.106.302,00 |
| 09.10.2025 | 226,37 | 228,07 | 225,00 | 226,21 | -0,16% | 3.303.684,00 |
| 08.10.2025 | 226,70 | 226,88 | 224,39 | 226,58 | -0,48% | 4.060.062,00 |
| 07.10.2025 | 225,00 | 228,95 | 223,58 | 227,68 | 1,21% | 3.942.733,00 |
| 06.10.2025 | 228,57 | 229,06 | 222,26 | 224,96 | -2,31% | 6.171.685,00 |
| 03.10.2025 | 230,02 | 230,82 | 227,11 | 230,27 | 0,06% | 3.767.402,00 |
| 02.10.2025 | 232,54 | 233,26 | 229,72 | 230,14 | -1,34% | 4.325.494,00 |
| 01.10.2025 | 239,40 | 240,95 | 231,55 | 233,26 | -2,56% | 5.206.712,00 |
| 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 |