144,755$
0,13%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 144,90 | 145,28 | 144,48 | 144,84 | 0,19% | 5.228.312,00 |
| 30.03.2023 | 144,34 | 145,10 | 143,82 | 144,57 | 0,53% | 4.601.946,00 |
| 29.03.2023 | 143,86 | 144,06 | 143,46 | 143,81 | 0,71% | 3.965.030,00 |
| 28.03.2023 | 143,57 | 143,95 | 142,63 | 142,79 | -0,77% | 3.462.555,00 |
| 27.03.2023 | 143,41 | 144,86 | 143,01 | 143,90 | 0,95% | 4.945.945,00 |
| 24.03.2023 | 141,91 | 142,93 | 140,72 | 142,54 | 0,17% | 4.407.108,00 |
| 23.03.2023 | 143,01 | 143,85 | 141,16 | 142,30 | -0,81% | 6.064.404,00 |
| 22.03.2023 | 144,95 | 145,68 | 143,42 | 143,46 | -0,84% | 4.630.624,00 |
| 21.03.2023 | 146,18 | 146,63 | 144,25 | 144,67 | -0,65% | 5.559.218,00 |
| 20.03.2023 | 142,93 | 146,03 | 142,74 | 145,61 | 2,22% | 5.601.847,00 |
| 17.03.2023 | 141,27 | 142,89 | 140,49 | 142,45 | 0,66% | 9.163.922,00 |
| 16.03.2023 | 142,95 | 143,58 | 141,15 | 141,51 | -2,01% | 8.240.084,00 |
| 15.03.2023 | 143,47 | 144,93 | 142,72 | 144,42 | 0,99% | 7.801.495,00 |
| 14.03.2023 | 141,30 | 143,19 | 140,91 | 143,01 | 2,35% | 6.487.698,00 |
| 13.03.2023 | 140,09 | 142,40 | 139,67 | 139,73 | 0,16% | 6.706.443,00 |
| 10.03.2023 | 141,22 | 142,07 | 139,00 | 139,51 | -1,12% | 6.332.205,00 |
| 09.03.2023 | 143,80 | 143,85 | 140,69 | 141,09 | -1,46% | 5.816.529,00 |
| 08.03.2023 | 143,43 | 144,05 | 142,31 | 143,18 | 0,22% | 4.393.147,00 |
| 07.03.2023 | 143,67 | 144,12 | 141,88 | 142,87 | -0,59% | 4.682.112,00 |
| 06.03.2023 | 141,95 | 144,27 | 141,64 | 143,72 | 1,28% | 4.498.325,00 |
| 03.03.2023 | 142,27 | 142,44 | 141,00 | 141,90 | 0,53% | 4.250.269,00 |
| 02.03.2023 | 140,87 | 141,39 | 140,54 | 141,15 | -0,10% | 4.621.390,00 |
| 01.03.2023 | 141,83 | 142,48 | 140,08 | 141,29 | -0,63% | 4.353.831,00 |
| 28.02.2023 | 143,21 | 144,30 | 142,11 | 142,18 | -1,35% | 5.648.878,00 |
| 27.02.2023 | 144,54 | 146,00 | 143,85 | 144,13 | -0,19% | 5.288.109,00 |
| 24.02.2023 | 143,23 | 144,55 | 142,21 | 144,41 | -0,22% | 4.593.843,00 |
| 23.02.2023 | 146,41 | 146,43 | 142,63 | 144,73 | -1,76% | 5.563.072,00 |
| 22.02.2023 | 147,86 | 148,45 | 146,65 | 147,33 | 0,16% | 3.540.128,00 |
| 21.02.2023 | 148,25 | 148,55 | 145,50 | 147,09 | -1,51% | 5.648.841,00 |
| 17.02.2023 | 147,08 | 149,40 | 146,91 | 149,35 | 1,79% | 4.617.875,00 |
| 16.02.2023 | 145,70 | 148,05 | 145,27 | 146,73 | -0,56% | 4.689.237,00 |
| 15.02.2023 | 146,74 | 148,00 | 146,52 | 147,55 | 0,04% | 5.334.733,00 |
| 14.02.2023 | 145,89 | 147,59 | 144,89 | 147,49 | 0,62% | 4.195.463,00 |
| 13.02.2023 | 144,50 | 146,60 | 144,00 | 146,58 | 2,00% | 3.547.852,00 |
| 10.02.2023 | 143,36 | 143,94 | 142,59 | 143,70 | 0,60% | 3.558.031,00 |
| 09.02.2023 | 144,99 | 145,30 | 142,73 | 142,85 | -0,67% | 4.146.633,00 |
| 08.02.2023 | 142,06 | 144,16 | 141,82 | 143,81 | 0,57% | 4.014.515,00 |
| 07.02.2023 | 140,86 | 143,37 | 140,25 | 142,99 | 0,72% | 4.952.304,00 |
| 06.02.2023 | 141,47 | 143,27 | 141,47 | 141,97 | -2,22% | 6.314.273,00 |
| 03.02.2023 | 146,19 | 146,68 | 144,34 | 145,19 | -1,20% | 5.557.520,00 |
| 02.02.2023 | 150,02 | 150,18 | 145,77 | 146,95 | -2,66% | 8.665.668,00 |
| 01.02.2023 | 149,15 | 152,15 | 148,49 | 150,97 | 1,11% | 7.111.272,00 |
| 31.01.2023 | 147,58 | 149,97 | 147,48 | 149,31 | 1,59% | 6.073.029,00 |
| 30.01.2023 | 145,91 | 147,95 | 145,34 | 146,98 | 0,17% | 4.485.157,00 |
| 27.01.2023 | 148,06 | 148,20 | 146,17 | 146,73 | -1,32% | 4.061.735,00 |
| 26.01.2023 | 147,89 | 149,19 | 147,49 | 148,69 | 0,42% | 3.808.428,00 |
| 25.01.2023 | 145,73 | 148,54 | 145,20 | 148,07 | 1,55% | 4.352.540,00 |
| 24.01.2023 | 143,83 | 146,54 | 143,01 | 145,81 | 1,00% | 3.851.654,00 |
| 23.01.2023 | 145,65 | 145,83 | 143,85 | 144,37 | -0,52% | 5.306.391,00 |
| 20.01.2023 | 142,41 | 145,51 | 142,39 | 145,12 | -0,01% | 5.878.406,00 |
| 19.01.2023 | 145,18 | 145,67 | 143,66 | 145,14 | -0,52% | 5.345.710,00 |
| 18.01.2023 | 146,13 | 147,74 | 145,50 | 145,90 | -0,73% | 4.543.391,00 |
| 17.01.2023 | 149,18 | 149,18 | 146,63 | 146,98 | -2,28% | 5.481.985,00 |
| 16.01.2023 | 150,48 | 150,48 | 150,33 | 150,41 | 0,49% | - |
| 13.01.2023 | 149,91 | 150,57 | 148,26 | 149,68 | -0,15% | 6.543.839,00 |
| 12.01.2023 | 147,77 | 150,09 | 146,55 | 149,91 | 0,75% | 4.269.378,00 |
| 11.01.2023 | 149,50 | 149,85 | 148,12 | 148,80 | -0,51% | 4.451.508,00 |
| 10.01.2023 | 148,97 | 149,90 | 147,74 | 149,56 | 0,53% | 3.779.510,00 |
| 09.01.2023 | 148,02 | 150,23 | 147,75 | 148,77 | 0,13% | 4.977.094,00 |
| 06.01.2023 | 145,79 | 149,47 | 145,79 | 148,57 | 2,83% | 6.539.579,00 |
| 05.01.2023 | 140,63 | 145,12 | 140,16 | 144,48 | 3,23% | 9.254.901,00 |
| 04.01.2023 | 140,50 | 140,98 | 137,36 | 139,96 | 0,66% | 6.900.798,00 |
| 03.01.2023 | 139,00 | 140,09 | 136,26 | 139,04 | -0,69% | 8.245.426,00 |
| 30.12.2022 | 138,98 | 140,11 | 138,28 | 140,00 | 0,43% | 2.565.386,00 |
| 29.12.2022 | 139,72 | 140,50 | 139,12 | 139,40 | 0,30% | 2.617.331,00 |
| 28.12.2022 | 140,99 | 141,41 | 138,81 | 138,98 | -1,43% | 2.628.317,00 |
| 27.12.2022 | 140,52 | 141,50 | 139,93 | 140,99 | 0,69% | 2.784.565,00 |
| 23.12.2022 | 139,51 | 140,65 | 138,61 | 140,02 | 0,35% | 1.857.865,00 |
| 22.12.2022 | 140,57 | 140,79 | 137,73 | 139,53 | -1,37% | 4.692.465,00 |
| 21.12.2022 | 141,66 | 142,15 | 139,48 | 141,47 | 0,81% | 4.327.533,00 |
| 20.12.2022 | 141,99 | 142,44 | 140,16 | 140,34 | -0,90% | 3.925.379,00 |
| 19.12.2022 | 142,81 | 144,25 | 141,26 | 141,62 | -0,52% | 5.643.690,00 |
| 16.12.2022 | 138,64 | 143,13 | 138,10 | 142,36 | 1,54% | 15.119.441,00 |
| 15.12.2022 | 141,97 | 144,01 | 139,93 | 140,20 | -1,52% | 6.130.788,00 |
| 14.12.2022 | 140,78 | 144,49 | 140,71 | 142,36 | 1,27% | 7.511.810,00 |
| 13.12.2022 | 144,73 | 144,98 | 140,18 | 140,58 | -1,28% | 10.037.608,00 |
| 12.12.2022 | 143,04 | 143,40 | 141,04 | 142,40 | 0,59% | 4.054.028,00 |
| 09.12.2022 | 143,33 | 144,20 | 141,20 | 141,57 | -1,56% | 6.986.835,00 |
| 08.12.2022 | 148,49 | 148,75 | 143,15 | 143,81 | -3,35% | 7.332.370,00 |
| 07.12.2022 | 150,01 | 150,73 | 148,33 | 148,79 | -0,40% | 4.646.067,00 |
| 06.12.2022 | 150,61 | 150,87 | 148,31 | 149,39 | -0,82% | 3.161.730,00 |
| 05.12.2022 | 151,80 | 152,40 | 149,90 | 150,62 | -1,17% | 3.103.922,00 |
| 02.12.2022 | 149,62 | 152,55 | 149,62 | 152,41 | 0,40% | 3.046.578,00 |
| 01.12.2022 | 152,26 | 153,36 | 150,96 | 151,81 | 0,23% | 3.812.700,00 |
| 30.11.2022 | 148,20 | 151,88 | 147,66 | 151,46 | 1,91% | 7.464.594,00 |
| 29.11.2022 | 149,06 | 149,61 | 147,82 | 148,62 | -0,85% | 5.339.047,00 |
| 28.11.2022 | 151,01 | 152,21 | 149,44 | 149,90 | -0,76% | 4.909.042,00 |
| 25.11.2022 | 151,17 | 151,79 | 150,22 | 151,05 | 0,62% | 1.481.155,00 |
| 23.11.2022 | 151,05 | 152,17 | 149,76 | 150,12 | -0,98% | 3.026.753,00 |
| 22.11.2022 | 150,09 | 151,77 | 149,50 | 151,60 | 1,15% | 3.234.992,00 |
| 21.11.2022 | 149,44 | 151,07 | 148,87 | 149,88 | 0,71% | 5.312.739,00 |
| 18.11.2022 | 148,80 | 150,31 | 148,46 | 148,83 | 0,72% | 3.756.526,00 |
| 17.11.2022 | 143,26 | 148,56 | 143,26 | 147,77 | 1,99% | 6.115.190,00 |
| 16.11.2022 | 145,31 | 147,27 | 144,64 | 144,88 | -0,08% | 4.687.330,00 |
| 15.11.2022 | 147,59 | 149,16 | 143,08 | 145,00 | -0,32% | 6.421.440,00 |
| 14.11.2022 | 146,25 | 147,32 | 144,66 | 145,46 | -0,50% | 6.535.790,00 |
| 11.11.2022 | 149,96 | 150,14 | 145,05 | 146,19 | -2,83% | 7.576.663,00 |
| 10.11.2022 | 151,89 | 152,00 | 148,14 | 150,45 | 1,22% | 6.440.918,00 |
| 09.11.2022 | 149,28 | 150,44 | 148,44 | 148,64 | -0,84% | 4.848.999,00 |
| 08.11.2022 | 150,00 | 150,96 | 148,41 | 149,90 | 0,08% | 3.246.706,00 |