202,350€
2,59%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 200,15 | 200,15 | 200,15 | 200,15 | 1,48% | - |
| 27.06.2025 | 197,24 | 197,24 | 197,24 | 197,24 | -0,27% | - |
| 26.06.2025 | 196,86 | 197,78 | 196,86 | 197,78 | -0,66% | 20,00 |
| 25.06.2025 | 196,92 | 199,28 | 196,92 | 199,10 | 0,88% | 9,00 |
| 24.06.2025 | 195,32 | 197,36 | 195,32 | 197,36 | 2,65% | 56,00 |
| 23.06.2025 | 191,40 | 193,80 | 191,40 | 192,26 | 0,18% | 80,00 |
| 20.06.2025 | 190,70 | 193,78 | 190,70 | 191,92 | -0,03% | 168,00 |
| 19.06.2025 | 191,72 | 194,00 | 191,72 | 191,98 | -0,63% | 30,00 |
| 18.06.2025 | 191,72 | 193,20 | 191,72 | 193,20 | 0,02% | - |
| 17.06.2025 | 195,00 | 195,00 | 191,14 | 193,16 | -2,73% | 237,00 |
| 16.06.2025 | 196,60 | 198,70 | 195,98 | 198,58 | 0,06% | 436,00 |
| 13.06.2025 | 195,70 | 198,94 | 195,70 | 198,46 | 0,23% | 61,00 |
| 12.06.2025 | 199,16 | 200,90 | 196,86 | 198,00 | -1,64% | 336,00 |
| 11.06.2025 | 206,20 | 206,20 | 200,70 | 201,30 | -2,35% | 569,00 |
| 10.06.2025 | 207,70 | 209,15 | 206,15 | 206,15 | -3,78% | 390,00 |
| 09.06.2025 | 214,25 | 214,25 | 214,25 | 214,25 | -0,44% | - |
| 06.06.2025 | 213,60 | 215,20 | 213,60 | 215,20 | 0,51% | 5,00 |
| 05.06.2025 | 211,05 | 214,10 | 210,85 | 214,10 | 0,42% | 257,00 |
| 04.06.2025 | 213,55 | 213,55 | 213,20 | 213,20 | -0,21% | 15,00 |
| 03.06.2025 | 211,45 | 213,65 | 211,45 | 213,65 | 1,26% | 5,00 |
| 02.06.2025 | 213,25 | 213,25 | 211,00 | 211,00 | -1,47% | 19,00 |
| 30.05.2025 | 209,75 | 214,15 | 209,75 | 214,15 | 2,81% | 94,00 |
| 29.05.2025 | 217,00 | 217,00 | 208,30 | 208,30 | -2,69% | 159,00 |
| 28.05.2025 | 214,05 | 214,05 | 214,05 | 214,05 | -1,11% | - |
| 27.05.2025 | 213,55 | 216,45 | 213,55 | 216,45 | 1,60% | 59,00 |
| 26.05.2025 | 212,00 | 213,05 | 212,00 | 213,05 | 0,95% | 50,00 |
| 23.05.2025 | 211,60 | 211,60 | 211,05 | 211,05 | -1,15% | 40,00 |
| 22.05.2025 | 211,60 | 213,50 | 211,60 | 213,50 | -0,23% | 46,00 |
| 21.05.2025 | 211,35 | 214,00 | 211,05 | 214,00 | 0,78% | 378,00 |
| 20.05.2025 | 215,60 | 217,85 | 212,35 | 212,35 | -2,10% | 188,00 |
| 19.05.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,12% | 3,00 |
| 16.05.2025 | 213,10 | 216,65 | 213,10 | 216,65 | 3,71% | 295,00 |
| 15.05.2025 | 208,90 | 208,90 | 208,90 | 208,90 | 0,70% | - |
| 14.05.2025 | 211,25 | 212,15 | 207,45 | 207,45 | -3,51% | 939,00 |
| 13.05.2025 | 214,95 | 215,00 | 214,95 | 215,00 | -2,96% | 10,00 |
| 12.05.2025 | 219,90 | 221,55 | 219,90 | 221,55 | 1,65% | 83,00 |
| 09.05.2025 | 219,40 | 221,35 | 217,35 | 217,95 | -1,82% | 134,00 |
| 08.05.2025 | 222,00 | 222,00 | 222,00 | 222,00 | -0,49% | - |
| 07.05.2025 | 222,80 | 223,10 | 222,05 | 223,10 | 0,43% | 345,00 |
| 06.05.2025 | 217,95 | 222,15 | 217,25 | 222,15 | 1,62% | 8,00 |
| 05.05.2025 | 219,80 | 219,80 | 218,60 | 218,60 | -0,07% | 280,00 |
| 02.05.2025 | 220,10 | 220,10 | 217,40 | 218,75 | 0,74% | 443,00 |
| 30.04.2025 | 212,80 | 217,15 | 212,80 | 217,15 | 3,31% | 197,00 |
| 29.04.2025 | 207,00 | 210,20 | 207,00 | 210,20 | 1,42% | 475,00 |
| 28.04.2025 | 203,15 | 207,25 | 203,10 | 207,25 | 1,34% | 595,00 |
| 25.04.2025 | 218,75 | 218,80 | 203,75 | 204,50 | -9,89% | 653,00 |
| 24.04.2025 | 227,30 | 230,10 | 226,95 | 226,95 | -0,42% | 687,00 |
| 23.04.2025 | 227,85 | 229,20 | 227,55 | 227,90 | 1,51% | 267,00 |
| 22.04.2025 | 222,85 | 224,50 | 219,15 | 224,50 | -3,23% | 275,00 |
| 17.04.2025 | 228,65 | 232,05 | 227,80 | 232,00 | 0,76% | 740,00 |
| 16.04.2025 | 231,50 | 236,45 | 230,25 | 230,25 | -2,97% | 158,00 |
| 15.04.2025 | 230,15 | 237,30 | 230,15 | 237,30 | 2,17% | 532,00 |
| 14.04.2025 | 229,45 | 232,25 | 229,45 | 232,25 | 2,45% | 160,00 |
| 11.04.2025 | 229,85 | 229,85 | 222,95 | 226,70 | -0,57% | 43,00 |
| 10.04.2025 | 230,60 | 230,60 | 228,00 | 228,00 | 4,97% | 80,00 |
| 09.04.2025 | 219,70 | 219,75 | 216,30 | 217,20 | -6,20% | 640,00 |
| 08.04.2025 | 225,20 | 232,40 | 225,20 | 231,55 | 2,30% | 433,00 |
| 07.04.2025 | 216,75 | 226,35 | 213,80 | 226,35 | -1,74% | 1.663,00 |
| 04.04.2025 | 240,30 | 245,80 | 230,00 | 230,35 | -5,69% | 713,00 |
| 03.04.2025 | 238,00 | 244,25 | 235,70 | 244,25 | -2,10% | 350,00 |
| 02.04.2025 | 247,55 | 249,50 | 247,55 | 249,50 | 2,44% | 45,00 |
| 01.04.2025 | 245,20 | 245,55 | 243,55 | 243,55 | -0,79% | 25,00 |
| 31.03.2025 | 244,65 | 247,30 | 242,35 | 245,50 | 0,39% | 186,00 |
| 28.03.2025 | 249,70 | 250,50 | 244,55 | 244,55 | -1,39% | 158,00 |
| 27.03.2025 | 242,65 | 248,45 | 242,65 | 248,00 | 1,29% | 70,00 |
| 26.03.2025 | 241,00 | 244,85 | 241,00 | 244,85 | 2,23% | 99,00 |
| 25.03.2025 | 238,65 | 240,90 | 238,30 | 239,50 | -0,29% | 205,00 |
| 24.03.2025 | 235,85 | 240,20 | 235,85 | 240,20 | 2,21% | 6,00 |
| 21.03.2025 | 236,25 | 236,25 | 235,00 | 235,00 | -0,97% | 11,00 |
| 20.03.2025 | 237,30 | 237,30 | 237,30 | 237,30 | -0,46% | - |
| 19.03.2025 | 237,80 | 238,40 | 237,80 | 238,40 | -0,40% | 140,00 |
| 18.03.2025 | 236,85 | 239,35 | 236,85 | 239,35 | 0,82% | 23,00 |
| 17.03.2025 | 232,80 | 237,40 | 232,10 | 237,40 | 1,02% | 222,00 |
| 14.03.2025 | 238,70 | 238,70 | 235,00 | 235,00 | -2,73% | 271,00 |
| 13.03.2025 | 233,50 | 241,60 | 231,55 | 241,60 | 4,32% | 174,00 |
| 12.03.2025 | 234,70 | 234,85 | 231,60 | 231,60 | -1,70% | 288,00 |
| 11.03.2025 | 244,65 | 244,65 | 233,75 | 235,60 | -4,94% | 671,00 |
| 10.03.2025 | 243,05 | 250,35 | 243,05 | 247,85 | 2,12% | 311,00 |
| 07.03.2025 | 241,90 | 242,70 | 240,65 | 242,70 | 0,79% | 142,00 |
| 06.03.2025 | 242,05 | 242,50 | 240,30 | 240,80 | -1,59% | 909,00 |
| 05.03.2025 | 248,55 | 248,55 | 241,15 | 244,70 | -5,56% | 25,00 |
| 04.03.2025 | 259,40 | 260,35 | 259,10 | 259,10 | 0,64% | 353,00 |
| 03.03.2025 | 258,30 | 260,45 | 257,45 | 257,45 | 1,10% | 64,00 |
| 28.02.2025 | 255,25 | 255,25 | 251,45 | 254,65 | -0,02% | 182,00 |
| 27.02.2025 | 251,05 | 254,70 | 251,05 | 254,70 | 1,76% | 73,00 |
| 26.02.2025 | 257,10 | 259,40 | 250,30 | 250,30 | -2,19% | 140,00 |
| 25.02.2025 | 254,90 | 259,65 | 254,90 | 255,90 | -0,68% | 320,00 |
| 24.02.2025 | 251,80 | 260,00 | 251,80 | 257,65 | 0,72% | 280,00 |
| 21.02.2025 | 251,85 | 256,15 | 251,85 | 255,80 | 1,09% | 97,00 |
| 20.02.2025 | 251,10 | 253,05 | 251,10 | 253,05 | 0,86% | 152,00 |
| 19.02.2025 | 250,75 | 253,35 | 250,75 | 250,90 | -1,03% | 53,00 |
| 18.02.2025 | 261,40 | 261,40 | 253,00 | 253,50 | -3,17% | 256,00 |
| 17.02.2025 | 257,25 | 264,95 | 257,25 | 261,80 | 1,39% | 124,00 |
| 14.02.2025 | 252,45 | 258,20 | 252,45 | 258,20 | 3,20% | 303,00 |
| 13.02.2025 | 244,45 | 250,20 | 244,45 | 250,20 | 0,22% | 100,00 |
| 12.02.2025 | 248,50 | 250,50 | 248,50 | 249,65 | 0,46% | 36,00 |
| 11.02.2025 | 246,75 | 249,50 | 246,65 | 248,50 | 1,12% | 404,00 |
| 10.02.2025 | 251,05 | 251,05 | 245,75 | 245,75 | 1,42% | 437,00 |
| 07.02.2025 | 237,00 | 242,30 | 236,80 | 242,30 | 1,55% | 473,00 |
| 06.02.2025 | 232,55 | 238,60 | 232,55 | 238,60 | 5,20% | 579,00 |