186,570€
-1,45%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 185,55 | 186,94 | 185,39 | 185,93 | -1,79% | 20,00 |
| 17.11.2025 | 184,10 | 189,32 | 184,10 | 189,32 | 0,78% | 145,00 |
| 14.11.2025 | 182,96 | 187,86 | 182,96 | 187,86 | 1,66% | 70,00 |
| 13.11.2025 | 182,38 | 184,80 | 182,38 | 184,80 | 0,00% | 60,00 |
| 12.11.2025 | 182,46 | 186,00 | 181,98 | 184,80 | 1,22% | 129,00 |
| 11.11.2025 | 177,34 | 182,58 | 177,34 | 182,58 | 1,40% | 325,00 |
| 10.11.2025 | 178,96 | 180,06 | 178,50 | 180,06 | 3,64% | 27,00 |
| 07.11.2025 | 173,74 | 173,74 | 173,74 | 173,74 | -0,66% | - |
| 06.11.2025 | 177,00 | 177,08 | 174,90 | 174,90 | -2,14% | 226,00 |
| 05.11.2025 | 178,72 | 178,72 | 178,72 | 178,72 | 0,19% | - |
| 04.11.2025 | 174,74 | 179,14 | 174,74 | 178,38 | 1,12% | 658,00 |
| 03.11.2025 | 181,30 | 181,30 | 176,40 | 176,40 | -2,80% | 42,00 |
| 31.10.2025 | 181,02 | 181,48 | 179,98 | 181,48 | -1,59% | 137,00 |
| 30.10.2025 | 186,02 | 186,02 | 184,42 | 184,42 | 0,78% | 206,00 |
| 29.10.2025 | 188,54 | 191,06 | 183,00 | 183,00 | -2,93% | 65,00 |
| 28.10.2025 | 188,42 | 188,52 | 188,42 | 188,52 | -0,20% | 25,00 |
| 27.10.2025 | 187,24 | 189,56 | 184,96 | 188,90 | -0,23% | 348,00 |
| 24.10.2025 | 188,92 | 189,34 | 188,92 | 189,34 | 0,82% | 157,00 |
| 23.10.2025 | 196,26 | 198,18 | 187,80 | 187,80 | -5,31% | 237,00 |
| 22.10.2025 | 196,26 | 198,34 | 196,26 | 198,34 | 0,69% | 200,00 |
| 21.10.2025 | 196,98 | 196,98 | 196,98 | 196,98 | 0,52% | - |
| 20.10.2025 | 195,96 | 195,96 | 195,96 | 195,96 | -0,12% | - |
| 17.10.2025 | 191,72 | 196,20 | 191,72 | 196,20 | -0,45% | 208,00 |
| 16.10.2025 | 193,52 | 197,08 | 193,52 | 197,08 | 0,12% | 40,00 |
| 15.10.2025 | 196,88 | 196,88 | 196,84 | 196,84 | -0,33% | 70,00 |
| 14.10.2025 | 192,74 | 198,20 | 192,74 | 197,50 | 0,71% | 55,00 |
| 13.10.2025 | 197,40 | 197,40 | 196,10 | 196,10 | 0,69% | 81,00 |
| 10.10.2025 | 194,76 | 194,76 | 194,76 | 194,76 | -0,71% | - |
| 09.10.2025 | 193,86 | 196,16 | 193,86 | 196,16 | 0,92% | 30,00 |
| 08.10.2025 | 195,16 | 196,72 | 194,38 | 194,38 | 0,53% | 175,00 |
| 07.10.2025 | 191,44 | 193,36 | 191,44 | 193,36 | 0,70% | 10,00 |
| 06.10.2025 | 195,90 | 196,82 | 190,58 | 192,02 | -1,79% | 211,00 |
| 03.10.2025 | 195,72 | 195,72 | 195,46 | 195,52 | -0,55% | 50,00 |
| 02.10.2025 | 197,98 | 199,62 | 196,60 | 196,60 | -3,27% | 60,00 |
| 01.10.2025 | 202,20 | 203,25 | 202,20 | 203,25 | 0,69% | 200,00 |
| 30.09.2025 | 201,85 | 201,85 | 201,85 | 201,85 | 0,00% | - |
| 29.09.2025 | 201,85 | 201,85 | 201,85 | 201,85 | -1,66% | - |
| 26.09.2025 | 202,85 | 205,25 | 202,85 | 205,25 | 0,07% | 5,00 |
| 25.09.2025 | 202,20 | 205,10 | 202,20 | 205,10 | 0,15% | 55,00 |
| 24.09.2025 | 202,20 | 204,80 | 202,20 | 204,80 | 2,25% | 30,00 |
| 23.09.2025 | 200,30 | 200,30 | 200,30 | 200,30 | 0,32% | 30,00 |
| 22.09.2025 | 201,85 | 201,85 | 199,66 | 199,66 | -1,16% | 5,00 |
| 19.09.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -0,05% | - |
| 18.09.2025 | 202,30 | 202,30 | 202,10 | 202,10 | 1,22% | 45,00 |
| 17.09.2025 | 199,66 | 199,66 | 199,66 | 199,66 | -1,28% | - |
| 16.09.2025 | 202,50 | 202,55 | 202,25 | 202,25 | -1,44% | 86,00 |
| 15.09.2025 | 205,40 | 205,40 | 205,20 | 205,20 | -0,39% | 225,00 |
| 12.09.2025 | 204,85 | 206,00 | 204,85 | 206,00 | 0,67% | 25,00 |
| 11.09.2025 | 205,65 | 205,95 | 204,45 | 204,63 | 0,40% | 40,00 |
| 10.09.2025 | 206,60 | 206,60 | 203,80 | 203,80 | -1,37% | 50,00 |
| 09.09.2025 | 206,30 | 207,25 | 205,35 | 206,63 | -0,10% | 100,00 |
| 08.09.2025 | 215,83 | 215,90 | 202,23 | 206,83 | -4,53% | 84,00 |
| 05.09.2025 | 215,15 | 216,65 | 214,40 | 216,65 | 0,70% | 22,00 |
| 04.09.2025 | 215,90 | 215,90 | 215,15 | 215,15 | -0,39% | 23,00 |
| 03.09.2025 | 219,05 | 219,05 | 216,00 | 216,00 | -1,80% | 50,00 |
| 02.09.2025 | 214,35 | 220,85 | 214,35 | 219,95 | 2,68% | 27,00 |
| 01.09.2025 | 214,05 | 214,20 | 214,05 | 214,20 | 0,35% | 21,00 |
| 29.08.2025 | 212,90 | 213,45 | 212,90 | 213,45 | 0,12% | 28,00 |
| 28.08.2025 | 214,85 | 215,10 | 213,20 | 213,20 | -0,93% | 58,00 |
| 27.08.2025 | 215,20 | 215,20 | 215,20 | 215,20 | 0,00% | - |
| 26.08.2025 | 215,20 | 215,20 | 215,20 | 215,20 | 0,40% | - |
| 25.08.2025 | 214,35 | 214,35 | 214,35 | 214,35 | -1,90% | - |
| 22.08.2025 | 221,75 | 223,60 | 218,50 | 218,50 | -1,29% | 87,00 |
| 21.08.2025 | 221,30 | 223,10 | 221,30 | 221,35 | -0,83% | 95,00 |
| 20.08.2025 | 220,55 | 223,20 | 220,55 | 223,20 | 0,63% | 41,00 |
| 19.08.2025 | 217,70 | 221,80 | 217,70 | 221,80 | 2,33% | 26,00 |
| 18.08.2025 | 216,75 | 216,75 | 216,75 | 216,75 | -0,34% | 38,00 |
| 15.08.2025 | 212,40 | 218,95 | 211,85 | 217,50 | 1,61% | 313,00 |
| 14.08.2025 | 213,25 | 215,60 | 213,25 | 214,05 | -0,44% | 103,00 |
| 13.08.2025 | 215,00 | 215,00 | 215,00 | 215,00 | -0,16% | - |
| 12.08.2025 | 213,30 | 215,60 | 213,30 | 215,35 | 1,34% | 38,00 |
| 11.08.2025 | 209,10 | 212,50 | 209,10 | 212,50 | 2,24% | 13,00 |
| 08.08.2025 | 207,80 | 207,85 | 207,55 | 207,85 | 0,10% | 55,00 |
| 07.08.2025 | 204,20 | 207,65 | 204,20 | 207,65 | 0,61% | 4,00 |
| 06.08.2025 | 203,75 | 206,75 | 202,85 | 206,40 | -0,82% | 22,00 |
| 05.08.2025 | 208,00 | 208,10 | 208,00 | 208,10 | 0,73% | 100,00 |
| 04.08.2025 | 204,45 | 206,60 | 204,45 | 206,60 | -0,34% | 4,00 |
| 01.08.2025 | 207,30 | 207,30 | 207,30 | 207,30 | -2,38% | - |
| 31.07.2025 | 208,80 | 212,35 | 208,80 | 212,35 | 0,38% | 21,00 |
| 30.07.2025 | 206,35 | 211,55 | 206,35 | 211,55 | 2,30% | 145,00 |
| 29.07.2025 | 204,95 | 207,50 | 204,95 | 206,80 | -0,24% | 150,00 |
| 28.07.2025 | 206,95 | 207,30 | 206,95 | 207,30 | -2,22% | 100,00 |
| 25.07.2025 | 209,90 | 212,00 | 209,90 | 212,00 | 0,66% | 140,00 |
| 24.07.2025 | 210,75 | 212,00 | 208,15 | 210,60 | 6,63% | 420,00 |
| 23.07.2025 | 199,60 | 199,60 | 197,50 | 197,50 | -0,75% | 20,00 |
| 22.07.2025 | 198,10 | 200,45 | 198,10 | 199,00 | 2,28% | 98,00 |
| 21.07.2025 | 194,56 | 194,56 | 194,56 | 194,56 | -1,00% | 85,00 |
| 18.07.2025 | 194,78 | 196,52 | 194,78 | 196,52 | -0,93% | 15,00 |
| 17.07.2025 | 195,96 | 198,36 | 195,96 | 198,36 | 2,13% | 50,00 |
| 16.07.2025 | 193,42 | 194,22 | 193,42 | 194,22 | -0,45% | 25,00 |
| 15.07.2025 | 194,66 | 195,10 | 194,56 | 195,10 | -0,41% | 34,00 |
| 14.07.2025 | 193,76 | 195,90 | 193,76 | 195,90 | 0,49% | 80,00 |
| 11.07.2025 | 194,12 | 194,94 | 193,78 | 194,94 | -1,31% | 37,00 |
| 10.07.2025 | 196,76 | 198,74 | 196,76 | 197,52 | -1,08% | 166,00 |
| 09.07.2025 | 197,88 | 199,98 | 197,82 | 199,68 | -1,78% | 339,00 |
| 08.07.2025 | 201,65 | 203,30 | 201,65 | 203,30 | 0,00% | 3,00 |
| 07.07.2025 | 203,10 | 207,05 | 203,10 | 203,30 | 0,10% | 194,00 |
| 04.07.2025 | 203,10 | 203,10 | 203,10 | 203,10 | 1,32% | 8,00 |
| 03.07.2025 | 200,45 | 200,45 | 200,45 | 200,45 | -2,81% | - |
| 02.07.2025 | 204,20 | 206,25 | 204,20 | 206,25 | 1,33% | 20,00 |