157,260€
-1,71%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 157,77 | 158,46 | 154,98 | 157,37 | -1,64% | 35,00 |
| 08.07.2026 | 160,44 | 160,44 | 160,00 | 160,00 | -0,25% | 25,00 |
| 07.07.2026 | 157,70 | 160,40 | 157,70 | 160,40 | 4,32% | 130,00 |
| 06.07.2026 | 154,34 | 154,34 | 153,76 | 153,76 | -0,29% | 130,00 |
| 03.07.2026 | 154,10 | 156,40 | 154,10 | 154,20 | 2,09% | 94,00 |
| 02.07.2026 | 150,82 | 152,24 | 150,82 | 151,04 | -0,13% | 83,00 |
| 01.07.2026 | 145,78 | 152,26 | 145,78 | 151,24 | 1,50% | 80,00 |
| 30.06.2026 | 151,72 | 152,68 | 146,54 | 149,00 | -1,96% | 298,00 |
| 29.06.2026 | 159,58 | 159,58 | 150,10 | 151,98 | -4,79% | 36,00 |
| 26.06.2026 | 158,00 | 159,62 | 158,00 | 159,62 | 0,15% | 24,00 |
| 25.06.2026 | 158,32 | 159,38 | 157,86 | 159,38 | -1,14% | 105,00 |
| 24.06.2026 | 161,22 | 161,22 | 161,22 | 161,22 | 3,44% | - |
| 23.06.2026 | 155,86 | 155,86 | 155,86 | 155,86 | -1,04% | - |
| 22.06.2026 | 157,22 | 157,50 | 157,22 | 157,50 | 1,22% | 30,00 |
| 19.06.2026 | 157,38 | 157,38 | 155,50 | 155,60 | -0,70% | 262,00 |
| 18.06.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -1,88% | - |
| 17.06.2026 | 157,70 | 159,70 | 157,70 | 159,70 | 0,44% | 45,00 |
| 16.06.2026 | 164,26 | 164,26 | 159,00 | 159,00 | -1,41% | 232,00 |
| 15.06.2026 | 163,00 | 163,00 | 161,28 | 161,28 | -0,27% | 32,00 |
| 12.06.2026 | 159,52 | 161,72 | 159,52 | 161,72 | 1,25% | 100,00 |
| 11.06.2026 | 159,72 | 159,72 | 159,72 | 159,72 | 0,13% | - |
| 10.06.2026 | 153,98 | 160,46 | 153,98 | 159,52 | 3,30% | 96,00 |
| 09.06.2026 | 153,58 | 154,42 | 153,58 | 154,42 | 0,68% | 70,00 |
| 08.06.2026 | 153,38 | 153,38 | 153,38 | 153,38 | -0,03% | - |
| 05.06.2026 | 150,94 | 153,42 | 150,94 | 153,42 | 0,93% | 219,00 |
| 04.06.2026 | 155,48 | 159,82 | 149,98 | 152,00 | -5,75% | 115,00 |
| 03.06.2026 | 161,28 | 161,28 | 161,28 | 161,28 | -0,86% | - |
| 02.06.2026 | 159,04 | 162,68 | 159,04 | 162,68 | -0,23% | 30,00 |
| 01.06.2026 | 159,92 | 163,06 | 159,92 | 163,06 | 1,36% | 125,00 |
| 29.05.2026 | 160,26 | 160,88 | 160,00 | 160,88 | -1,41% | 315,00 |
| 28.05.2026 | 163,18 | 163,18 | 163,18 | 163,18 | -1,07% | - |
| 27.05.2026 | 163,02 | 164,94 | 162,76 | 164,94 | 0,87% | 121,00 |
| 26.05.2026 | 163,82 | 163,82 | 163,52 | 163,52 | 1,06% | 40,00 |
| 25.05.2026 | 163,80 | 163,86 | 161,80 | 161,80 | -0,95% | 425,00 |
| 22.05.2026 | 163,36 | 163,36 | 163,36 | 163,36 | 0,63% | - |
| 21.05.2026 | 162,34 | 162,34 | 162,34 | 162,34 | -2,35% | - |
| 20.05.2026 | 165,56 | 166,24 | 165,56 | 166,24 | 2,39% | 10,00 |
| 19.05.2026 | 162,36 | 162,36 | 162,36 | 162,36 | -1,24% | - |
| 18.05.2026 | 157,76 | 164,40 | 157,76 | 164,40 | 1,14% | 30,00 |
| 15.05.2026 | 160,06 | 162,54 | 160,06 | 162,54 | 0,77% | 10,00 |
| 14.05.2026 | 161,30 | 161,30 | 161,30 | 161,30 | -2,85% | - |
| 13.05.2026 | 163,64 | 166,04 | 163,64 | 166,04 | 2,18% | 70,00 |
| 12.05.2026 | 160,92 | 162,50 | 160,92 | 162,50 | -1,87% | 23,00 |
| 11.05.2026 | 165,92 | 165,92 | 163,56 | 165,60 | 0,98% | 49,00 |
| 08.05.2026 | 164,32 | 165,94 | 164,00 | 164,00 | 0,50% | 152,00 |
| 07.05.2026 | 163,18 | 163,18 | 163,18 | 163,18 | -0,84% | - |
| 06.05.2026 | 164,56 | 165,48 | 164,02 | 164,56 | -0,44% | 148,00 |
| 05.05.2026 | 165,28 | 165,28 | 165,28 | 165,28 | -0,29% | - |
| 04.05.2026 | 166,02 | 168,36 | 165,76 | 165,76 | -1,74% | 977,00 |
| 30.04.2026 | 168,42 | 169,26 | 168,00 | 168,70 | 2,68% | 100,00 |
| 29.04.2026 | 161,46 | 165,00 | 161,46 | 164,30 | 4,38% | 126,00 |
| 28.04.2026 | 154,92 | 157,40 | 154,92 | 157,40 | -1,49% | 100,00 |
| 27.04.2026 | 163,06 | 163,06 | 159,78 | 159,78 | -0,22% | 105,00 |
| 24.04.2026 | 167,42 | 167,42 | 160,14 | 160,14 | -2,31% | 311,00 |
| 23.04.2026 | 159,90 | 164,00 | 159,90 | 163,92 | 3,09% | 132,00 |
| 22.04.2026 | 165,36 | 168,00 | 159,00 | 159,00 | -4,94% | 62,00 |
| 21.04.2026 | 167,26 | 167,26 | 167,26 | 167,26 | -0,44% | 18,00 |
| 20.04.2026 | 166,56 | 170,30 | 166,56 | 168,00 | 1,05% | 82,00 |
| 17.04.2026 | 166,10 | 166,26 | 166,10 | 166,26 | 0,58% | 50,00 |
| 16.04.2026 | 160,00 | 165,30 | 160,00 | 165,30 | 1,84% | 325,00 |
| 15.04.2026 | 159,88 | 162,32 | 159,88 | 162,32 | 0,00% | 40,00 |
| 14.04.2026 | 162,32 | 162,32 | 162,32 | 162,32 | 0,19% | - |
| 13.04.2026 | 165,78 | 167,40 | 162,02 | 162,02 | -3,36% | 216,00 |
| 10.04.2026 | 167,66 | 167,66 | 167,66 | 167,66 | -0,27% | - |
| 09.04.2026 | 168,12 | 168,12 | 168,12 | 168,12 | -1,16% | - |
| 08.04.2026 | 172,04 | 172,04 | 170,10 | 170,10 | -0,28% | 150,00 |
| 07.04.2026 | 170,58 | 170,58 | 170,58 | 170,58 | -2,49% | - |
| 02.04.2026 | 174,94 | 174,94 | 174,94 | 174,94 | -0,52% | - |
| 01.04.2026 | 180,52 | 180,52 | 175,86 | 175,86 | -5,96% | 40,00 |
| 31.03.2026 | 185,80 | 188,12 | 185,80 | 187,00 | 0,73% | 130,00 |
| 30.03.2026 | 181,76 | 185,64 | 181,76 | 185,64 | 0,84% | 235,00 |
| 27.03.2026 | 182,42 | 184,10 | 182,42 | 184,10 | -0,72% | 98,00 |
| 26.03.2026 | 181,14 | 185,44 | 181,14 | 185,44 | 0,84% | 66,00 |
| 25.03.2026 | 181,20 | 183,90 | 181,20 | 183,90 | 2,97% | 300,00 |
| 24.03.2026 | 178,60 | 178,60 | 178,60 | 178,60 | -0,38% | - |
| 23.03.2026 | 178,86 | 182,12 | 178,86 | 179,28 | -1,26% | 100,00 |
| 20.03.2026 | 177,16 | 181,56 | 177,16 | 181,56 | 1,06% | 8,00 |
| 19.03.2026 | 178,82 | 181,20 | 178,82 | 179,66 | -2,29% | 403,00 |
| 18.03.2026 | 183,88 | 183,88 | 183,88 | 183,88 | -0,76% | - |
| 17.03.2026 | 185,28 | 185,28 | 185,28 | 185,28 | 0,31% | - |
| 16.03.2026 | 189,30 | 189,30 | 184,70 | 184,70 | -0,29% | 750,00 |
| 13.03.2026 | 185,24 | 185,24 | 185,24 | 185,24 | 1,28% | - |
| 12.03.2026 | 182,90 | 182,90 | 182,90 | 182,90 | -2,11% | - |
| 11.03.2026 | 186,84 | 186,84 | 186,84 | 186,84 | 0,74% | - |
| 10.03.2026 | 185,46 | 185,46 | 185,46 | 185,46 | -2,49% | - |
| 09.03.2026 | 189,24 | 190,20 | 189,24 | 190,20 | 0,83% | 90,00 |
| 06.03.2026 | 188,62 | 188,64 | 188,62 | 188,64 | -0,65% | 8,00 |
| 05.03.2026 | 187,70 | 189,88 | 187,70 | 189,88 | 1,91% | 9,00 |
| 04.03.2026 | 186,32 | 186,32 | 186,32 | 186,32 | 1,70% | - |
| 03.03.2026 | 183,20 | 183,20 | 183,20 | 183,20 | -1,30% | - |
| 02.03.2026 | 182,70 | 185,62 | 182,70 | 185,62 | 1,54% | 64,00 |
| 27.02.2026 | 179,06 | 182,80 | 179,06 | 182,80 | 0,99% | 205,00 |
| 26.02.2026 | 183,58 | 184,22 | 181,00 | 181,00 | -3,64% | 32,00 |
| 25.02.2026 | 186,66 | 190,78 | 186,66 | 187,84 | 0,29% | 50,00 |
| 24.02.2026 | 185,52 | 188,28 | 185,52 | 187,30 | 1,02% | 88,00 |
| 23.02.2026 | 180,42 | 185,40 | 180,42 | 185,40 | 0,97% | 50,00 |
| 20.02.2026 | 181,98 | 183,86 | 181,98 | 183,62 | 0,68% | 821,00 |
| 19.02.2026 | 179,58 | 182,38 | 179,58 | 182,38 | -0,36% | 147,00 |
| 18.02.2026 | 184,14 | 184,14 | 181,06 | 183,04 | -1,23% | 120,00 |
| 17.02.2026 | 183,64 | 191,10 | 183,64 | 185,32 | -0,91% | 380,00 |