225,500€
0,96%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 223,15 | 227,00 | 222,08 | 225,80 | 1,07% | 51,00 |
| 20.11.2024 | 220,52 | 224,35 | 220,48 | 223,40 | 1,51% | 440,00 |
| 19.11.2024 | 224,33 | 224,95 | 219,38 | 220,08 | -1,64% | 48,00 |
| 18.11.2024 | 222,83 | 226,55 | 221,98 | 223,75 | -0,01% | 140,00 |
| 15.11.2024 | 225,08 | 227,05 | 222,38 | 223,77 | -0,96% | 205,00 |
| 14.11.2024 | 228,15 | 231,50 | 225,05 | 225,95 | -0,96% | 1.131,00 |
| 13.11.2024 | 225,00 | 228,58 | 224,00 | 228,15 | 1,40% | 107,00 |
| 12.11.2024 | 224,10 | 226,00 | 222,27 | 225,00 | 0,60% | 255,00 |
| 11.11.2024 | 220,27 | 224,93 | 219,55 | 223,65 | 1,87% | 47,00 |
| 08.11.2024 | 214,83 | 221,18 | 213,45 | 219,55 | 2,44% | 960,00 |
| 07.11.2024 | 216,27 | 219,95 | 212,58 | 214,33 | -0,88% | 1.701,00 |
| 06.11.2024 | 213,63 | 217,60 | 213,43 | 216,23 | 3,99% | 480,00 |
| 05.11.2024 | 206,55 | 208,50 | 204,30 | 207,93 | 0,84% | 59,00 |
| 04.11.2024 | 205,18 | 207,13 | 204,25 | 206,20 | 0,05% | - |
| 01.11.2024 | 205,10 | 207,05 | 202,75 | 206,10 | 0,70% | 30,00 |
| 31.10.2024 | 205,05 | 208,30 | 204,05 | 204,68 | -0,11% | 192,00 |
| 30.10.2024 | 208,70 | 209,40 | 204,58 | 204,90 | -1,86% | 49,00 |
| 29.10.2024 | 210,85 | 212,93 | 208,27 | 208,77 | -0,73% | 45,00 |
| 28.10.2024 | 210,30 | 213,48 | 209,18 | 210,30 | 0,32% | 390,00 |
| 25.10.2024 | 215,95 | 216,93 | 208,35 | 209,63 | -2,82% | 234,00 |
| 24.10.2024 | 207,23 | 216,85 | 204,50 | 215,70 | 5,27% | 78,00 |
| 23.10.2024 | 203,13 | 206,35 | 201,13 | 204,90 | 0,99% | 45,00 |
| 22.10.2024 | 205,48 | 206,02 | 202,40 | 202,90 | -1,48% | 267,00 |
| 21.10.2024 | 205,30 | 206,98 | 204,18 | 205,95 | 0,22% | 125,00 |
| 18.10.2024 | 204,63 | 206,08 | 199,62 | 205,50 | 0,24% | 1.004,00 |
| 17.10.2024 | 202,35 | 205,85 | 201,95 | 205,00 | 1,28% | 27,00 |
| 16.10.2024 | 199,29 | 203,60 | 198,17 | 202,40 | 1,52% | 329,00 |
| 15.10.2024 | 198,37 | 200,68 | 197,46 | 199,37 | 0,68% | 237,00 |
| 14.10.2024 | 195,22 | 198,69 | 194,66 | 198,02 | 1,61% | 179,00 |
| 11.10.2024 | 193,22 | 195,66 | 192,91 | 194,89 | 0,79% | 112,00 |
| 10.10.2024 | 193,82 | 196,96 | 192,93 | 193,37 | -0,27% | 318,00 |
| 09.10.2024 | 192,27 | 195,34 | 191,89 | 193,90 | 0,58% | 8.561,00 |
| 08.10.2024 | 189,74 | 193,77 | 189,40 | 192,79 | 1,53% | 191,00 |
| 07.10.2024 | 190,04 | 191,65 | 188,69 | 189,89 | 0,06% | 210,00 |
| 04.10.2024 | 188,74 | 190,47 | 187,12 | 189,77 | 0,60% | 842,00 |
| 03.10.2024 | 188,53 | 190,30 | 187,71 | 188,64 | 0,16% | 84,00 |
| 02.10.2024 | 185,87 | 188,92 | 184,32 | 188,33 | 1,13% | 314,00 |
| 01.10.2024 | 185,37 | 186,87 | 183,20 | 186,22 | 0,47% | 210,00 |
| 30.09.2024 | 183,69 | 186,64 | 182,92 | 185,35 | 0,84% | 113,00 |
| 27.09.2024 | 182,18 | 184,57 | 181,34 | 183,80 | 1,09% | 20,00 |
| 26.09.2024 | 182,95 | 183,68 | 181,10 | 181,82 | -0,50% | 181,00 |
| 25.09.2024 | 179,71 | 183,47 | 179,62 | 182,74 | 1,14% | - |
| 24.09.2024 | 182,19 | 182,91 | 179,61 | 180,68 | -0,76% | 470,00 |
| 23.09.2024 | 178,88 | 182,83 | 178,27 | 182,06 | 1,91% | 175,00 |
| 20.09.2024 | 178,66 | 180,24 | 171,06 | 178,65 | -0,12% | 20,00 |
| 19.09.2024 | 178,67 | 180,72 | 176,72 | 178,86 | 0,98% | 652,00 |
| 18.09.2024 | 182,36 | 185,52 | 175,60 | 177,12 | -2,86% | 60,00 |
| 17.09.2024 | 185,14 | 186,03 | 181,23 | 182,34 | -1,41% | 2.093,00 |
| 16.09.2024 | 182,70 | 185,75 | 181,84 | 184,95 | 1,03% | 2.590,00 |
| 13.09.2024 | 182,58 | 183,72 | 180,69 | 183,06 | 0,13% | - |
| 12.09.2024 | 180,19 | 183,44 | 179,97 | 182,83 | 1,48% | - |
| 11.09.2024 | 177,45 | 180,86 | 176,43 | 180,16 | 1,11% | 86,00 |
| 10.09.2024 | 176,72 | 178,77 | 176,33 | 178,19 | 0,70% | 114,00 |
| 09.09.2024 | 173,83 | 177,88 | 173,81 | 176,95 | 1,67% | 368,00 |
| 06.09.2024 | 177,73 | 178,78 | 173,48 | 174,04 | -1,99% | 802,00 |
| 05.09.2024 | 179,34 | 179,94 | 176,47 | 177,58 | -1,01% | 440,00 |
| 04.09.2024 | 180,60 | 183,21 | 178,23 | 179,40 | -1,22% | 126,00 |
| 03.09.2024 | 179,80 | 182,99 | 178,69 | 181,61 | 0,63% | - |
| 02.09.2024 | 179,96 | 180,66 | 179,05 | 180,47 | 0,39% | - |
| 30.08.2024 | 180,73 | 181,81 | 177,69 | 179,76 | -0,39% | 118,00 |
| 29.08.2024 | 181,27 | 183,34 | 179,46 | 180,46 | -0,40% | 290,00 |
| 28.08.2024 | 182,56 | 184,31 | 180,74 | 181,19 | -0,69% | - |
| 27.08.2024 | 179,48 | 182,81 | 167,20 | 182,44 | 1,56% | 38,00 |
| 26.08.2024 | 177,57 | 180,01 | 177,23 | 179,63 | 1,23% | 140,00 |
| 23.08.2024 | 177,44 | 178,57 | 175,66 | 177,44 | 0,34% | - |
| 22.08.2024 | 175,76 | 177,54 | 175,50 | 176,84 | 1,10% | - |
| 21.08.2024 | 177,11 | 177,78 | 174,65 | 174,91 | -0,81% | - |
| 20.08.2024 | 178,69 | 178,72 | 176,16 | 176,34 | -1,07% | 46,00 |
| 19.08.2024 | 177,48 | 180,06 | 176,99 | 178,24 | -0,03% | 33,00 |
| 16.08.2024 | 177,62 | 178,78 | 175,12 | 178,29 | 0,54% | 35,00 |
| 15.08.2024 | 179,14 | 180,31 | 175,46 | 177,33 | -0,59% | 1.068,00 |
| 14.08.2024 | 177,79 | 179,05 | 176,11 | 178,39 | 0,43% | 277,00 |
| 13.08.2024 | 178,84 | 179,58 | 176,73 | 177,62 | -0,42% | 599,00 |
| 12.08.2024 | 178,49 | 179,66 | 176,59 | 178,37 | 0,29% | 14,00 |
| 09.08.2024 | 177,30 | 178,57 | 175,63 | 177,86 | 0,32% | 34,00 |
| 08.08.2024 | 174,43 | 177,91 | 173,78 | 177,29 | 1,63% | - |
| 07.08.2024 | 175,04 | 177,61 | 173,75 | 174,45 | 0,43% | 231,00 |
| 06.08.2024 | 172,49 | 176,50 | 170,50 | 173,71 | 1,88% | 161,00 |
| 05.08.2024 | 170,00 | 183,84 | 166,50 | 170,50 | -1,35% | 514,00 |
| 02.08.2024 | 171,01 | 177,89 | 164,52 | 172,83 | -0,31% | 192,00 |
| 01.08.2024 | 169,38 | 174,01 | 167,91 | 173,36 | 2,95% | 35,00 |
| 31.07.2024 | 164,41 | 169,04 | 160,85 | 168,39 | 3,83% | 80,00 |
| 30.07.2024 | 163,42 | 165,16 | 160,58 | 162,18 | -0,55% | - |
| 29.07.2024 | 162,79 | 163,96 | 161,63 | 163,08 | 0,90% | - |
| 26.07.2024 | 162,23 | 162,66 | 159,75 | 161,62 | 0,11% | - |
| 25.07.2024 | 163,49 | 166,61 | 161,10 | 161,45 | -1,07% | 40,00 |
| 24.07.2024 | 161,62 | 164,50 | 160,31 | 163,20 | 0,30% | - |
| 23.07.2024 | 162,42 | 163,87 | 161,61 | 162,71 | -0,35% | - |
| 22.07.2024 | 168,04 | 168,51 | 162,06 | 163,28 | -2,39% | - |
| 19.07.2024 | 167,95 | 168,73 | 166,73 | 167,28 | 0,00% | - |
| 18.07.2024 | 165,00 | 172,90 | 165,00 | 167,28 | -0,33% | 75,00 |
| 17.07.2024 | 167,07 | 169,60 | 165,15 | 167,84 | 0,02% | - |
| 16.07.2024 | 167,29 | 169,06 | 166,33 | 167,80 | 0,41% | 240,00 |
| 15.07.2024 | 165,39 | 167,63 | 162,93 | 167,11 | 1,51% | - |
| 12.07.2024 | 165,12 | 165,96 | 163,66 | 164,63 | 0,04% | - |
| 11.07.2024 | 166,33 | 167,03 | 163,43 | 164,56 | -1,25% | 1.167,00 |
| 10.07.2024 | 165,61 | 167,52 | 164,79 | 166,64 | 0,65% | - |
| 09.07.2024 | 165,95 | 166,94 | 164,76 | 165,57 | 0,04% | 26,00 |
| 08.07.2024 | 165,25 | 166,11 | 164,26 | 165,51 | 0,10% | 10,00 |
| 05.07.2024 | 164,28 | 166,85 | 163,97 | 165,34 | 0,82% | 1.095,00 |