186,290€
-0,34%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 187,27 | 188,13 | 186,31 | 186,48 | -0,24% | 20,00 |
| 24.10.2025 | 190,10 | 190,72 | 185,04 | 186,92 | -1,21% | 78,00 |
| 23.10.2025 | 198,48 | 203,35 | 185,70 | 189,20 | -3,02% | 274,00 |
| 22.10.2025 | 196,84 | 201,80 | 188,78 | 195,10 | -1,55% | 331,00 |
| 21.10.2025 | 197,61 | 199,38 | 195,78 | 198,18 | 0,27% | 12,00 |
| 20.10.2025 | 196,59 | 198,39 | 194,28 | 197,65 | 0,43% | - |
| 17.10.2025 | 193,01 | 197,42 | 193,01 | 196,80 | 1,71% | 650,00 |
| 16.10.2025 | 194,59 | 197,74 | 192,40 | 193,50 | -1,04% | 80,00 |
| 15.10.2025 | 197,58 | 198,19 | 194,33 | 195,54 | -1,02% | 40,00 |
| 14.10.2025 | 195,61 | 199,24 | 194,62 | 197,56 | 1,70% | 50,00 |
| 13.10.2025 | 199,00 | 201,85 | 193,35 | 194,26 | -1,10% | 150,00 |
| 10.10.2025 | 195,60 | 199,05 | 194,94 | 196,42 | 1,00% | 31,00 |
| 09.10.2025 | 194,63 | 197,56 | 193,76 | 194,48 | -0,13% | 30,00 |
| 08.10.2025 | 196,04 | 197,06 | 192,85 | 194,74 | 0,00% | - |
| 07.10.2025 | 192,36 | 196,43 | 191,00 | 194,74 | 1,76% | 90,00 |
| 06.10.2025 | 196,63 | 197,28 | 189,34 | 191,38 | -1,67% | 218,00 |
| 03.10.2025 | 196,63 | 196,83 | 193,32 | 194,64 | -0,84% | - |
| 02.10.2025 | 199,02 | 199,70 | 195,66 | 196,28 | -1,11% | 235,00 |
| 01.10.2025 | 203,23 | 204,95 | 197,08 | 198,48 | -2,71% | 336,00 |
| 30.09.2025 | 202,98 | 205,25 | 202,10 | 204,00 | 0,59% | 112,00 |
| 29.09.2025 | 202,73 | 204,35 | 201,52 | 202,80 | 0,02% | 180,00 |
| 26.09.2025 | 203,73 | 205,68 | 201,95 | 202,75 | -0,64% | 50,00 |
| 25.09.2025 | 202,98 | 207,35 | 202,23 | 204,05 | 1,11% | 150,00 |
| 24.09.2025 | 203,08 | 206,50 | 201,52 | 201,80 | -0,76% | - |
| 23.09.2025 | 201,25 | 204,15 | 198,89 | 203,35 | 1,24% | 40,00 |
| 22.09.2025 | 202,85 | 204,43 | 197,55 | 200,85 | -1,08% | 30,00 |
| 19.09.2025 | 202,85 | 204,55 | 201,05 | 203,05 | 0,26% | 12,00 |
| 18.09.2025 | 203,20 | 204,88 | 201,27 | 202,52 | 0,81% | - |
| 17.09.2025 | 200,46 | 203,25 | 199,91 | 200,90 | 0,04% | 22,00 |
| 16.09.2025 | 203,65 | 203,65 | 199,10 | 200,83 | -1,36% | - |
| 15.09.2025 | 206,30 | 207,83 | 202,10 | 203,60 | -1,07% | 30,00 |
| 12.09.2025 | 205,48 | 207,35 | 204,58 | 205,80 | 0,39% | 7,00 |
| 11.09.2025 | 205,50 | 206,70 | 204,08 | 205,00 | -0,75% | 6,00 |
| 10.09.2025 | 207,50 | 207,90 | 203,10 | 206,55 | -0,53% | 300,00 |
| 09.09.2025 | 206,40 | 208,65 | 204,95 | 207,65 | -0,72% | - |
| 08.09.2025 | 215,73 | 215,77 | 200,35 | 209,15 | -2,86% | 272,00 |
| 05.09.2025 | 216,27 | 218,02 | 214,00 | 215,30 | -0,50% | - |
| 04.09.2025 | 216,83 | 220,60 | 215,05 | 216,38 | 0,13% | - |
| 03.09.2025 | 219,93 | 220,38 | 215,20 | 216,10 | -1,62% | - |
| 02.09.2025 | 214,38 | 222,23 | 214,18 | 219,65 | 2,23% | - |
| 01.09.2025 | 215,10 | 216,05 | 213,10 | 214,85 | 0,54% | 20,00 |
| 29.08.2025 | 214,40 | 216,63 | 213,02 | 213,70 | -0,40% | 20,00 |
| 28.08.2025 | 216,52 | 216,80 | 213,02 | 214,55 | -0,49% | - |
| 27.08.2025 | 216,25 | 218,20 | 213,85 | 215,60 | -0,08% | - |
| 26.08.2025 | 216,20 | 218,63 | 213,83 | 215,77 | -0,47% | - |
| 25.08.2025 | 215,27 | 217,40 | 214,23 | 216,80 | 0,86% | 600,00 |
| 22.08.2025 | 222,50 | 225,23 | 213,98 | 214,95 | -3,36% | 215,00 |
| 21.08.2025 | 222,58 | 223,48 | 220,90 | 222,43 | 0,09% | 40,00 |
| 20.08.2025 | 221,40 | 224,65 | 221,18 | 222,23 | 0,20% | 20,00 |
| 19.08.2025 | 218,75 | 222,08 | 217,63 | 221,77 | 1,39% | 50,00 |
| 18.08.2025 | 217,73 | 220,43 | 216,88 | 218,73 | 0,52% | - |
| 15.08.2025 | 213,00 | 219,25 | 212,98 | 217,60 | 1,23% | 31,00 |
| 14.08.2025 | 214,35 | 216,90 | 214,08 | 214,95 | 0,26% | - |
| 13.08.2025 | 215,93 | 217,05 | 213,40 | 214,40 | -0,83% | 25,00 |
| 12.08.2025 | 214,23 | 216,80 | 212,88 | 216,20 | 0,82% | - |
| 11.08.2025 | 210,35 | 214,90 | 210,15 | 214,45 | 1,91% | - |
| 08.08.2025 | 209,43 | 212,05 | 207,77 | 210,43 | 0,95% | 18,00 |
| 07.08.2025 | 205,18 | 209,02 | 204,38 | 208,45 | 1,58% | 52,00 |
| 06.08.2025 | 203,02 | 208,25 | 199,92 | 205,20 | -0,59% | - |
| 05.08.2025 | 209,33 | 209,70 | 204,20 | 206,43 | -0,91% | - |
| 04.08.2025 | 205,38 | 208,90 | 204,20 | 208,33 | 1,62% | 100,00 |
| 01.08.2025 | 208,83 | 212,15 | 204,27 | 205,00 | -1,88% | - |
| 31.07.2025 | 210,05 | 212,08 | 208,20 | 208,93 | -1,21% | 16,00 |
| 30.07.2025 | 207,25 | 212,70 | 206,85 | 211,48 | 2,08% | - |
| 29.07.2025 | 206,13 | 209,65 | 206,00 | 207,18 | 1,06% | - |
| 28.07.2025 | 207,80 | 209,20 | 204,33 | 205,00 | -1,18% | - |
| 25.07.2025 | 210,77 | 213,38 | 206,58 | 207,45 | -1,45% | - |
| 24.07.2025 | 209,27 | 213,88 | 207,27 | 210,50 | 5,91% | 171,00 |
| 23.07.2025 | 201,20 | 202,75 | 195,91 | 198,76 | 0,12% | 64,00 |
| 22.07.2025 | 199,03 | 203,68 | 197,82 | 198,52 | -0,26% | 604,00 |
| 21.07.2025 | 195,28 | 200,44 | 194,07 | 199,03 | 1,82% | 500,00 |
| 18.07.2025 | 195,62 | 196,77 | 192,68 | 195,47 | -0,15% | - |
| 17.07.2025 | 196,90 | 198,02 | 194,61 | 195,77 | -0,15% | 60,00 |
| 16.07.2025 | 194,35 | 197,58 | 194,01 | 196,07 | 0,64% | 60,00 |
| 15.07.2025 | 195,56 | 196,28 | 193,47 | 194,82 | -0,37% | - |
| 14.07.2025 | 194,57 | 197,64 | 193,40 | 195,54 | 0,37% | 87,00 |
| 11.07.2025 | 195,72 | 195,86 | 193,14 | 194,82 | -0,12% | 200,00 |
| 10.07.2025 | 197,70 | 198,38 | 194,18 | 195,05 | -1,59% | 100,00 |
| 09.07.2025 | 198,90 | 200,88 | 196,56 | 198,20 | -1,53% | 70,00 |
| 08.07.2025 | 202,58 | 202,88 | 199,54 | 201,27 | -0,75% | 32,00 |
| 07.07.2025 | 205,23 | 206,55 | 201,38 | 202,80 | 0,04% | 4,00 |
| 04.07.2025 | 203,83 | 204,00 | 202,73 | 202,73 | -0,96% | 10,00 |
| 03.07.2025 | 201,35 | 205,93 | 200,41 | 204,70 | 1,78% | 100,00 |
| 02.07.2025 | 205,88 | 206,15 | 200,35 | 201,13 | -1,83% | 50,00 |
| 01.07.2025 | 201,90 | 206,68 | 201,52 | 204,88 | 1,31% | 30,00 |
| 30.06.2025 | 201,05 | 203,60 | 199,76 | 202,23 | 0,62% | - |
| 27.06.2025 | 197,77 | 202,43 | 196,44 | 200,98 | 1,65% | 1.530,00 |
| 26.06.2025 | 198,49 | 198,49 | 195,32 | 197,72 | -0,16% | - |
| 25.06.2025 | 198,00 | 199,14 | 197,04 | 198,04 | 0,07% | 500,00 |
| 24.06.2025 | 196,05 | 198,56 | 195,04 | 197,91 | 0,96% | 69,00 |
| 23.06.2025 | 191,56 | 196,90 | 191,49 | 196,02 | 1,91% | - |
| 20.06.2025 | 192,86 | 194,05 | 191,30 | 192,34 | -0,08% | 308,00 |
| 19.06.2025 | 192,61 | 194,24 | 190,34 | 192,50 | -0,03% | 21,00 |
| 18.06.2025 | 192,48 | 194,01 | 192,02 | 192,56 | -0,09% | 73,00 |
| 17.06.2025 | 193,93 | 194,16 | 188,16 | 192,74 | -3,55% | 344,00 |
| 16.06.2025 | 197,50 | 200,45 | 195,51 | 199,83 | 1,22% | 14,00 |
| 13.06.2025 | 197,23 | 199,09 | 196,28 | 197,42 | -0,08% | 112,00 |
| 12.06.2025 | 200,01 | 201,00 | 196,47 | 197,57 | -1,80% | 57,00 |
| 11.06.2025 | 207,20 | 207,40 | 199,86 | 201,20 | -3,02% | 218,00 |
| 10.06.2025 | 208,52 | 209,20 | 205,10 | 207,48 | -0,08% | 275,00 |