209,950€
-0,19%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 210,98 | 211,25 | 209,40 | 209,95 | -0,33% | 130,00 |
| 21.01.2025 | 212,20 | 212,85 | 209,45 | 210,65 | -0,40% | 81,00 |
| 20.01.2025 | 212,83 | 216,55 | 207,95 | 211,50 | -0,74% | 281,00 |
| 17.01.2025 | 209,90 | 214,25 | 208,35 | 213,08 | 1,74% | 469,00 |
| 16.01.2025 | 208,48 | 211,02 | 206,77 | 209,43 | 0,89% | - |
| 15.01.2025 | 208,13 | 211,05 | 207,40 | 207,58 | -0,18% | 859,00 |
| 14.01.2025 | 209,15 | 209,75 | 205,80 | 207,95 | -0,47% | 45,00 |
| 13.01.2025 | 206,40 | 211,48 | 205,52 | 208,93 | 1,30% | 92,00 |
| 10.01.2025 | 209,52 | 210,73 | 204,63 | 206,25 | -1,87% | 66,00 |
| 09.01.2025 | 208,98 | 216,60 | 208,88 | 210,18 | 0,60% | 170,00 |
| 08.01.2025 | 205,60 | 209,55 | 205,08 | 208,93 | 1,78% | 18,00 |
| 07.01.2025 | 203,88 | 208,18 | 201,95 | 205,27 | 0,40% | 10,00 |
| 06.01.2025 | 212,43 | 217,00 | 200,41 | 204,45 | -3,83% | 250,00 |
| 03.01.2025 | 214,50 | 215,40 | 211,98 | 212,60 | -0,62% | 47,00 |
| 02.01.2025 | 213,45 | 216,13 | 212,75 | 213,93 | 0,48% | 105,00 |
| 30.12.2024 | 213,50 | 214,85 | 210,58 | 212,90 | -0,46% | - |
| 27.12.2024 | 214,75 | 215,18 | 210,65 | 213,88 | 0,40% | 15,00 |
| 23.12.2024 | 211,27 | 214,15 | 209,55 | 213,02 | 0,84% | 147,00 |
| 20.12.2024 | 210,38 | 212,73 | 208,23 | 211,25 | 0,46% | 447,00 |
| 19.12.2024 | 212,52 | 213,60 | 209,75 | 210,27 | -1,23% | 284,00 |
| 18.12.2024 | 210,40 | 215,93 | 208,40 | 212,90 | 1,19% | 116,00 |
| 17.12.2024 | 218,48 | 219,90 | 208,38 | 210,40 | -3,64% | 1.102,00 |
| 16.12.2024 | 220,88 | 222,70 | 216,77 | 218,35 | -1,18% | 249,00 |
| 13.12.2024 | 221,55 | 222,20 | 219,05 | 220,95 | -0,86% | 274,00 |
| 12.12.2024 | 222,60 | 223,65 | 215,05 | 222,88 | -0,19% | 298,00 |
| 11.12.2024 | 221,90 | 225,93 | 221,48 | 223,30 | 0,65% | 132,00 |
| 10.12.2024 | 216,68 | 224,30 | 216,65 | 221,85 | 2,28% | 338,00 |
| 09.12.2024 | 230,60 | 231,25 | 215,55 | 216,90 | -5,99% | 152,00 |
| 06.12.2024 | 230,70 | 232,93 | 229,13 | 230,73 | 0,11% | 83,00 |
| 05.12.2024 | 231,00 | 232,38 | 228,48 | 230,48 | -0,30% | 6.809,00 |
| 04.12.2024 | 233,55 | 234,58 | 229,33 | 231,18 | -0,79% | 186,00 |
| 03.12.2024 | 233,68 | 234,38 | 231,27 | 233,02 | -0,06% | 272,00 |
| 02.12.2024 | 235,13 | 236,95 | 232,38 | 233,18 | 0,06% | 53,00 |
| 29.11.2024 | 234,02 | 234,90 | 231,38 | 233,02 | -0,84% | 197,00 |
| 28.11.2024 | 232,43 | 237,55 | 230,95 | 235,00 | 0,84% | 556,00 |
| 27.11.2024 | 233,45 | 235,10 | 230,83 | 233,05 | 0,02% | 80,00 |
| 26.11.2024 | 229,25 | 235,70 | 228,10 | 233,00 | 1,89% | 474,00 |
| 25.11.2024 | 228,95 | 229,70 | 226,33 | 228,68 | -0,05% | 20,00 |
| 22.11.2024 | 225,90 | 230,33 | 225,58 | 228,80 | 1,33% | 30,00 |
| 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 |