143,003$
0,73%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 141,55 | 143,38 | 140,43 | 143,01 | 0,74% | - |
| 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 |
| 07.11.2022 | 149,75 | 150,42 | 148,83 | 149,78 | 0,64% | 5.150.132,00 |
| 04.11.2022 | 148,50 | 149,71 | 146,15 | 148,83 | 0,45% | 7.357.176,00 |
| 03.11.2022 | 148,81 | 150,28 | 148,04 | 148,17 | -1,23% | 4.937.488,00 |
| 02.11.2022 | 152,58 | 154,38 | 149,98 | 150,02 | -1,48% | 6.344.936,00 |
| 01.11.2022 | 152,99 | 154,14 | 151,50 | 152,28 | 0,48% | 5.502.392,00 |
| 31.10.2022 | 150,00 | 152,07 | 147,24 | 151,56 | 0,37% | 8.396.029,00 |
| 28.10.2022 | 148,00 | 151,93 | 147,23 | 151,00 | 7,37% | 13.902.760,00 |
| 27.10.2022 | 140,20 | 142,87 | 140,11 | 140,63 | -0,15% | 7.425.305,00 |
| 26.10.2022 | 142,00 | 142,73 | 140,50 | 140,84 | 0,15% | 6.664.525,00 |
| 25.10.2022 | 140,00 | 141,90 | 139,74 | 140,63 | 0,94% | 5.738.455,00 |
| 24.10.2022 | 137,32 | 139,83 | 137,21 | 139,32 | 2,10% | 4.176.468,00 |
| 21.10.2022 | 135,02 | 136,68 | 134,88 | 136,46 | 0,32% | 4.198.749,00 |
| 20.10.2022 | 135,94 | 137,27 | 134,97 | 136,02 | 0,21% | 4.800.521,00 |
| 19.10.2022 | 136,03 | 136,82 | 135,37 | 135,74 | -0,31% | 3.916.094,00 |
| 18.10.2022 | 136,09 | 136,68 | 134,49 | 136,16 | 1,73% | 4.273.037,00 |
| 17.10.2022 | 133,23 | 135,65 | 133,23 | 133,84 | 1,76% | 5.775.324,00 |
| 14.10.2022 | 135,11 | 135,47 | 131,44 | 131,52 | -1,17% | 5.650.189,00 |
| 13.10.2022 | 130,81 | 134,11 | 129,55 | 133,08 | 0,11% | 6.342.101,00 |
| 12.10.2022 | 136,56 | 136,76 | 132,79 | 132,94 | -3,07% | 6.461.257,00 |
| 11.10.2022 | 137,97 | 138,59 | 136,85 | 137,15 | -0,42% | 4.564.782,00 |
| 10.10.2022 | 137,59 | 138,86 | 137,12 | 137,73 | 0,10% | 3.785.825,00 |
| 07.10.2022 | 138,92 | 139,30 | 137,04 | 137,59 | -1,31% | 4.945.830,00 |
| 06.10.2022 | 140,40 | 141,88 | 138,85 | 139,42 | -1,28% | 4.533.506,00 |
| 05.10.2022 | 140,30 | 141,89 | 138,00 | 141,23 | -0,92% | 4.454.550,00 |
| 04.10.2022 | 139,79 | 142,69 | 139,56 | 142,54 | 2,62% | 5.648.612,00 |
| 03.10.2022 | 136,26 | 139,88 | 136,12 | 138,90 | 3,53% | 5.543.871,00 |
| 30.09.2022 | 134,95 | 136,20 | 133,97 | 134,17 | -0,35% | 6.201.015,00 |
| 29.09.2022 | 135,35 | 135,38 | 132,96 | 134,64 | -0,65% | 5.602.902,00 |
| 28.09.2022 | 134,46 | 136,71 | 133,28 | 135,52 | 2,14% | 5.573.306,00 |
| 27.09.2022 | 132,32 | 133,99 | 131,73 | 132,68 | 0,27% | 4.239.592,00 |
| 26.09.2022 | 131,56 | 133,13 | 131,02 | 132,32 | -0,01% | 5.177.529,00 |
| 23.09.2022 | 133,71 | 133,77 | 130,43 | 132,33 | -2,01% | 6.091.362,00 |
| 22.09.2022 | 135,98 | 136,44 | 134,10 | 135,05 | -1,26% | 4.566.707,00 |
| 21.09.2022 | 140,29 | 140,87 | 136,67 | 136,77 | -2,06% | 4.542.811,00 |
| 20.09.2022 | 140,75 | 141,09 | 139,30 | 139,64 | -0,76% | 4.205.206,00 |
| 19.09.2022 | 139,00 | 140,83 | 138,82 | 140,71 | 0,54% | 3.709.230,00 |
| 16.09.2022 | 138,22 | 140,59 | 137,50 | 139,95 | -0,76% | 9.607.071,00 |