229,505$
-0,60%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 231,30 | 231,37 | 229,02 | 229,60 | -0,56% | - |
| 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 |
| 08.05.2025 | 252,18 | 252,63 | 247,44 | 247,49 | -1,50% | 3.521.037,00 |
| 07.05.2025 | 252,71 | 253,72 | 250,28 | 251,26 | -1,00% | 4.042.219,00 |
| 06.05.2025 | 247,51 | 254,16 | 247,19 | 253,80 | 2,22% | 2.903.164,00 |
| 05.05.2025 | 248,80 | 249,37 | 246,50 | 248,30 | -0,23% | 2.311.541,00 |
| 02.05.2025 | 247,73 | 250,22 | 246,23 | 248,88 | 0,76% | 2.801.204,00 |
| 01.05.2025 | 245,27 | 247,10 | 242,40 | 247,00 | 0,02% | 3.603.405,00 |
| 30.04.2025 | 244,73 | 247,55 | 241,72 | 246,95 | 2,22% | 4.440.537,00 |
| 29.04.2025 | 236,71 | 241,91 | 235,42 | 241,59 | 2,04% | 3.900.819,00 |
| 28.04.2025 | 231,69 | 237,32 | 231,54 | 236,77 | 1,72% | 5.825.856,00 |
| 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 |