227,400€
0,40%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 225,95 | 228,40 | 224,90 | 227,38 | 0,39% | 72,00 |
| 21.11.2024 | 222,10 | 226,50 | 222,10 | 226,50 | 1,16% | 170,00 |
| 20.11.2024 | 220,00 | 223,90 | 220,00 | 223,90 | 1,73% | 273,00 |
| 19.11.2024 | 222,85 | 224,95 | 220,10 | 220,10 | -1,72% | 461,00 |
| 18.11.2024 | 225,25 | 225,25 | 221,85 | 223,95 | -0,02% | 207,00 |
| 15.11.2024 | 223,70 | 225,35 | 223,10 | 224,00 | -2,82% | 276,00 |
| 14.11.2024 | 227,20 | 231,90 | 227,20 | 230,50 | 1,14% | 218,00 |
| 13.11.2024 | 223,85 | 227,90 | 223,85 | 227,90 | 1,04% | 256,00 |
| 12.11.2024 | 222,95 | 226,30 | 222,70 | 225,55 | 2,27% | 562,00 |
| 11.11.2024 | 221,00 | 222,70 | 220,40 | 220,55 | 0,43% | 270,00 |
| 08.11.2024 | 213,85 | 219,60 | 213,85 | 219,60 | 2,38% | 50,00 |
| 07.11.2024 | 215,15 | 219,45 | 213,60 | 214,50 | -0,12% | 336,00 |
| 06.11.2024 | 214,05 | 217,35 | 214,05 | 214,75 | 3,32% | 730,00 |
| 05.11.2024 | 205,25 | 208,10 | 205,10 | 207,85 | 1,37% | 277,00 |
| 04.11.2024 | 206,15 | 206,15 | 204,05 | 205,05 | -0,89% | 154,00 |
| 01.11.2024 | 204,45 | 206,90 | 204,45 | 206,90 | -0,19% | 165,00 |
| 31.10.2024 | 203,65 | 207,30 | 203,65 | 207,30 | -1,14% | 12,00 |
| 30.10.2024 | 208,15 | 209,70 | 208,15 | 209,70 | -0,14% | 30,00 |
| 29.10.2024 | 209,85 | 212,05 | 209,50 | 210,00 | -0,47% | 209,00 |
| 28.10.2024 | 211,10 | 211,10 | 208,90 | 211,00 | 0,60% | 211,00 |
| 25.10.2024 | 214,85 | 216,95 | 208,65 | 209,75 | -2,49% | 286,00 |
| 24.10.2024 | 205,55 | 215,10 | 204,95 | 215,10 | 5,16% | 464,00 |
| 23.10.2024 | 201,70 | 204,55 | 201,70 | 204,55 | 0,79% | 5,00 |
| 22.10.2024 | 204,70 | 206,15 | 202,95 | 202,95 | -1,46% | 173,00 |
| 21.10.2024 | 206,25 | 206,70 | 205,95 | 205,95 | 0,15% | 233,00 |
| 18.10.2024 | 203,80 | 205,95 | 203,25 | 205,65 | 0,12% | 252,00 |
| 17.10.2024 | 201,45 | 205,40 | 201,45 | 205,40 | 1,43% | 185,00 |
| 16.10.2024 | 200,30 | 202,50 | 200,25 | 202,50 | 1,07% | 169,00 |
| 15.10.2024 | 197,34 | 200,35 | 197,06 | 200,35 | 1,49% | 204,00 |
| 14.10.2024 | 194,04 | 197,40 | 194,04 | 197,40 | 1,37% | 308,00 |
| 11.10.2024 | 192,50 | 195,08 | 192,50 | 194,74 | 0,49% | 237,00 |
| 10.10.2024 | 192,92 | 196,12 | 192,92 | 193,80 | 0,03% | 118,00 |
| 09.10.2024 | 191,36 | 193,74 | 191,36 | 193,74 | 0,50% | 34,00 |
| 08.10.2024 | 190,48 | 192,78 | 188,88 | 192,78 | 0,97% | 177,00 |
| 07.10.2024 | 188,88 | 190,92 | 188,62 | 190,92 | 1,24% | 395,00 |
| 04.10.2024 | 187,72 | 189,46 | 187,72 | 188,58 | 0,52% | 130,00 |
| 03.10.2024 | 187,60 | 187,60 | 187,60 | 187,60 | 0,04% | - |
| 02.10.2024 | 185,26 | 187,52 | 184,96 | 187,52 | 1,50% | 240,00 |
| 01.10.2024 | 184,38 | 185,16 | 184,38 | 184,74 | 0,17% | 73,00 |
| 30.09.2024 | 185,12 | 185,12 | 184,42 | 184,42 | 0,62% | 34,00 |
| 27.09.2024 | 181,22 | 183,28 | 181,22 | 183,28 | 0,66% | 27,00 |
| 26.09.2024 | 182,10 | 182,10 | 182,08 | 182,08 | 1,77% | 56,00 |
| 25.09.2024 | 178,92 | 178,92 | 178,92 | 178,92 | -2,22% | - |
| 24.09.2024 | 181,34 | 182,98 | 181,10 | 182,98 | 0,92% | 159,00 |
| 23.09.2024 | 178,04 | 181,32 | 178,04 | 181,32 | 1,95% | 362,00 |
| 20.09.2024 | 178,50 | 180,50 | 177,86 | 177,86 | -0,25% | 299,00 |
| 19.09.2024 | 179,92 | 179,92 | 177,20 | 178,30 | 0,79% | 1.392,00 |
| 18.09.2024 | 181,54 | 182,88 | 176,90 | 176,90 | -4,84% | 66,00 |
| 17.09.2024 | 184,16 | 186,00 | 184,16 | 185,90 | 0,54% | 157,00 |
| 16.09.2024 | 183,62 | 184,90 | 181,68 | 184,90 | 1,65% | 140,00 |
| 13.09.2024 | 181,98 | 181,98 | 181,30 | 181,90 | 0,40% | 102,00 |
| 12.09.2024 | 179,66 | 181,18 | 179,66 | 181,18 | 1,72% | 30,00 |
| 11.09.2024 | 176,70 | 178,12 | 176,70 | 178,12 | 1,23% | 45,00 |
| 10.09.2024 | 175,96 | 175,96 | 175,96 | 175,96 | -0,68% | - |
| 09.09.2024 | 173,88 | 177,16 | 173,88 | 177,16 | 0,87% | 305,00 |
| 06.09.2024 | 176,44 | 177,98 | 174,96 | 175,64 | -1,64% | 89,00 |
| 05.09.2024 | 178,56 | 178,56 | 178,56 | 178,56 | -0,95% | - |
| 04.09.2024 | 180,02 | 180,28 | 180,02 | 180,28 | 0,78% | 40,00 |
| 03.09.2024 | 178,76 | 178,88 | 178,76 | 178,88 | -0,74% | 35,00 |
| 02.09.2024 | 178,80 | 180,22 | 178,80 | 180,22 | 0,68% | 45,00 |
| 30.08.2024 | 179,96 | 181,72 | 179,00 | 179,00 | -0,89% | 129,00 |
| 29.08.2024 | 179,84 | 180,60 | 179,84 | 180,60 | -0,94% | 4,00 |
| 28.08.2024 | 183,94 | 183,94 | 182,32 | 182,32 | 0,84% | 225,00 |
| 27.08.2024 | 178,70 | 180,80 | 178,70 | 180,80 | 1,25% | 100,00 |
| 26.08.2024 | 176,80 | 178,56 | 176,80 | 178,56 | 1,44% | 35,00 |
| 23.08.2024 | 176,02 | 176,02 | 176,02 | 176,02 | 0,58% | - |
| 22.08.2024 | 175,00 | 175,00 | 175,00 | 175,00 | -0,65% | - |
| 21.08.2024 | 175,78 | 177,42 | 175,78 | 176,14 | -0,78% | 180,00 |
| 20.08.2024 | 177,62 | 177,62 | 177,52 | 177,52 | -0,64% | 10,00 |
| 19.08.2024 | 178,66 | 178,66 | 178,00 | 178,66 | 1,19% | 307,00 |
| 16.08.2024 | 176,56 | 176,56 | 176,56 | 176,56 | -0,25% | - |
| 15.08.2024 | 177,82 | 177,82 | 176,50 | 177,00 | -1,06% | 129,00 |
| 14.08.2024 | 176,94 | 178,90 | 176,60 | 178,90 | 0,56% | 173,00 |
| 13.08.2024 | 177,58 | 179,60 | 177,58 | 177,90 | -0,56% | 41,00 |
| 12.08.2024 | 177,10 | 178,90 | 177,10 | 178,90 | 0,29% | 138,00 |
| 09.08.2024 | 176,46 | 178,38 | 176,46 | 178,38 | 1,18% | 25,00 |
| 08.08.2024 | 173,48 | 176,30 | 173,48 | 176,30 | -0,28% | 27,00 |
| 07.08.2024 | 173,82 | 176,80 | 173,82 | 176,80 | 3,30% | 173,00 |
| 06.08.2024 | 171,16 | 171,16 | 171,16 | 171,16 | 1,13% | - |
| 05.08.2024 | 169,58 | 174,76 | 166,44 | 169,24 | -3,67% | 1.595,00 |
| 02.08.2024 | 170,70 | 175,80 | 170,70 | 175,68 | 2,09% | 302,00 |
| 01.08.2024 | 168,16 | 172,08 | 168,16 | 172,08 | 2,81% | 35,00 |
| 31.07.2024 | 162,98 | 167,38 | 162,98 | 167,38 | 2,55% | 494,00 |
| 30.07.2024 | 162,76 | 163,22 | 162,76 | 163,22 | 0,44% | 40,00 |
| 29.07.2024 | 161,30 | 162,50 | 161,30 | 162,50 | 1,40% | 100,00 |
| 26.07.2024 | 160,86 | 160,86 | 160,26 | 160,26 | -1,86% | 110,00 |
| 25.07.2024 | 162,46 | 163,30 | 162,46 | 163,30 | -0,20% | 6,00 |
| 24.07.2024 | 161,50 | 163,62 | 161,50 | 163,62 | 0,90% | 37,00 |
| 23.07.2024 | 162,04 | 162,16 | 162,04 | 162,16 | -0,43% | 1,00 |
| 22.07.2024 | 166,66 | 166,66 | 162,86 | 162,86 | -2,35% | 36,00 |
| 19.07.2024 | 166,78 | 166,78 | 166,78 | 166,78 | -1,06% | - |
| 18.07.2024 | 167,26 | 169,92 | 167,26 | 168,56 | 0,25% | 165,00 |
| 17.07.2024 | 166,86 | 168,14 | 166,86 | 168,14 | 0,31% | 185,00 |
| 16.07.2024 | 166,32 | 167,62 | 166,06 | 167,62 | 0,19% | 45,00 |
| 15.07.2024 | 164,28 | 167,30 | 164,28 | 167,30 | 1,21% | 50,00 |
| 12.07.2024 | 163,78 | 165,30 | 163,78 | 165,30 | -1,02% | 20,00 |
| 11.07.2024 | 165,80 | 167,00 | 165,80 | 167,00 | 0,51% | 60,00 |
| 10.07.2024 | 164,76 | 166,28 | 164,76 | 166,16 | 0,46% | 440,00 |
| 09.07.2024 | 164,90 | 165,62 | 164,90 | 165,40 | 0,46% | 172,00 |
| 08.07.2024 | 164,74 | 164,74 | 164,64 | 164,64 | -1,15% | 10,00 |