215,650€
0,96%
Echtzeit-Aktienkurs T-Mobile US Inc.
Bid:
Ask:
Aktienkurse zur T-Mobile US Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 214,63 | 217,68 | 214,58 | 215,60 | 0,75% | 1.276,00 |
| 05.06.2025 | 211,63 | 215,43 | 209,90 | 214,00 | 0,91% | - |
| 04.06.2025 | 214,73 | 215,13 | 211,68 | 212,08 | -1,13% | 45,00 |
| 03.06.2025 | 212,65 | 215,30 | 212,02 | 214,50 | 1,02% | 31,00 |
| 02.06.2025 | 212,58 | 213,40 | 209,35 | 212,33 | -0,42% | 3,00 |
| 30.05.2025 | 210,30 | 214,60 | 209,77 | 213,23 | 1,32% | - |
| 29.05.2025 | 215,98 | 216,00 | 207,83 | 210,45 | -1,65% | 8,00 |
| 28.05.2025 | 215,05 | 215,65 | 213,13 | 213,98 | -0,35% | 2,00 |
| 27.05.2025 | 212,75 | 217,33 | 212,73 | 214,73 | 0,93% | - |
| 26.05.2025 | 213,43 | 217,73 | 207,20 | 212,75 | -0,44% | - |
| 23.05.2025 | 212,60 | 214,55 | 210,52 | 213,70 | 0,09% | - |
| 22.05.2025 | 212,65 | 215,00 | 211,27 | 213,50 | 0,35% | 165,00 |
| 21.05.2025 | 212,50 | 214,88 | 210,77 | 212,75 | -0,49% | 67,00 |
| 20.05.2025 | 216,77 | 219,50 | 211,73 | 213,80 | -1,59% | 535,00 |
| 19.05.2025 | 215,98 | 219,48 | 214,58 | 217,25 | -0,18% | 41,00 |
| 16.05.2025 | 213,52 | 218,75 | 213,23 | 217,65 | 1,37% | 59,00 |
| 15.05.2025 | 210,15 | 216,83 | 209,52 | 214,70 | 1,91% | 137,00 |
| 14.05.2025 | 212,02 | 212,23 | 206,95 | 210,68 | -0,67% | 155,00 |
| 13.05.2025 | 216,13 | 216,58 | 210,58 | 212,10 | -2,09% | 27,00 |
| 12.05.2025 | 218,45 | 221,73 | 212,08 | 216,63 | 0,05% | 646,00 |
| 09.05.2025 | 220,63 | 221,13 | 216,10 | 216,52 | -1,81% | 145,00 |
| 08.05.2025 | 223,18 | 224,25 | 220,10 | 220,52 | -0,79% | 73,00 |
| 07.05.2025 | 225,02 | 225,02 | 220,15 | 222,27 | -0,43% | 26,00 |
| 06.05.2025 | 219,27 | 223,88 | 217,77 | 223,23 | 1,73% | 38,00 |
| 05.05.2025 | 218,58 | 220,43 | 216,90 | 219,43 | -0,35% | 20,00 |
| 02.05.2025 | 219,50 | 221,85 | 217,00 | 220,20 | 1,04% | 1.391,00 |
| 30.04.2025 | 212,70 | 218,65 | 212,18 | 217,93 | 2,67% | 38,00 |
| 29.04.2025 | 207,95 | 212,95 | 206,35 | 212,25 | 2,40% | 112,00 |
| 28.04.2025 | 204,25 | 208,15 | 203,43 | 207,27 | 1,18% | 252,00 |
| 25.04.2025 | 218,60 | 219,18 | 202,40 | 204,85 | -10,87% | 3.814,00 |
| 24.04.2025 | 228,98 | 232,48 | 226,73 | 229,83 | 0,42% | 483,00 |
| 23.04.2025 | 228,10 | 231,43 | 221,75 | 228,88 | 1,24% | 309,00 |
| 22.04.2025 | 221,15 | 226,77 | 217,95 | 226,08 | -1,87% | 3.485,00 |
| 17.04.2025 | 229,98 | 234,15 | 228,05 | 230,38 | 1,03% | 145,00 |
| 16.04.2025 | 233,52 | 236,40 | 226,83 | 228,02 | -3,55% | 470,00 |
| 15.04.2025 | 231,63 | 237,93 | 231,58 | 236,43 | 2,16% | 1.023,00 |
| 14.04.2025 | 228,00 | 233,80 | 225,77 | 231,43 | 1,51% | 154,00 |
| 11.04.2025 | 228,00 | 230,95 | 222,83 | 227,98 | -0,27% | 20,00 |
| 10.04.2025 | 232,77 | 233,63 | 224,55 | 228,60 | -1,98% | 214,00 |
| 09.04.2025 | 220,50 | 234,85 | 216,15 | 233,23 | 3,47% | 130,00 |
| 08.04.2025 | 225,23 | 233,02 | 222,23 | 225,40 | -0,54% | 8,00 |
| 07.04.2025 | 217,55 | 234,38 | 212,35 | 226,63 | -0,02% | 390,00 |
| 04.04.2025 | 240,75 | 247,27 | 225,48 | 226,68 | -6,69% | 520,00 |
| 03.04.2025 | 238,70 | 246,18 | 235,88 | 242,93 | -0,36% | 552,00 |
| 02.04.2025 | 248,58 | 249,02 | 241,23 | 243,80 | -1,82% | 1.021,00 |
| 01.04.2025 | 246,20 | 249,45 | 243,27 | 248,33 | 0,69% | 10,00 |
| 31.03.2025 | 242,88 | 251,35 | 237,95 | 246,63 | 1,61% | 470,00 |
| 28.03.2025 | 248,40 | 251,52 | 242,70 | 242,73 | -1,81% | 20,00 |
| 27.03.2025 | 243,52 | 249,93 | 243,10 | 247,20 | 0,83% | 197,00 |
| 26.03.2025 | 240,05 | 246,77 | 238,35 | 245,18 | 2,19% | 108,00 |
| 25.03.2025 | 239,93 | 241,60 | 236,88 | 239,93 | 0,45% | 42,00 |
| 24.03.2025 | 237,70 | 241,75 | 236,50 | 238,85 | 0,89% | 268,00 |
| 21.03.2025 | 236,35 | 240,08 | 234,02 | 236,75 | -0,12% | - |
| 20.03.2025 | 238,35 | 240,55 | 236,10 | 237,02 | -0,20% | - |
| 19.03.2025 | 238,68 | 241,27 | 236,13 | 237,50 | -0,40% | 39,00 |
| 18.03.2025 | 238,58 | 240,80 | 235,60 | 238,45 | -0,19% | 260,00 |
| 17.03.2025 | 233,30 | 240,15 | 232,13 | 238,90 | 2,29% | 135,00 |
| 14.03.2025 | 238,63 | 239,15 | 231,52 | 233,55 | -3,04% | 487,00 |
| 13.03.2025 | 234,23 | 242,85 | 232,95 | 240,88 | 4,16% | 25,00 |
| 12.03.2025 | 235,40 | 236,73 | 227,98 | 231,25 | -0,87% | 313,00 |
| 11.03.2025 | 246,13 | 246,35 | 231,85 | 233,27 | -5,87% | 250,00 |
| 10.03.2025 | 244,23 | 265,25 | 242,00 | 247,83 | 1,37% | 267,00 |
| 07.03.2025 | 243,18 | 246,27 | 238,40 | 244,48 | 0,29% | 148,00 |
| 06.03.2025 | 243,90 | 245,05 | 239,45 | 243,77 | 0,17% | 1.532,00 |
| 05.03.2025 | 247,02 | 248,05 | 237,88 | 243,35 | -2,47% | 391,00 |
| 04.03.2025 | 260,88 | 262,27 | 248,83 | 249,52 | -4,12% | 335,00 |
| 03.03.2025 | 259,27 | 264,08 | 254,70 | 260,25 | 1,09% | 168,00 |
| 28.02.2025 | 252,90 | 257,45 | 252,90 | 257,45 | 1,52% | 963,00 |
| 27.02.2025 | 251,55 | 253,60 | 251,55 | 253,60 | 0,96% | 11,00 |
| 26.02.2025 | 258,05 | 259,70 | 249,95 | 251,20 | -2,31% | 420,00 |
| 24.02.2025 | 251,55 | 258,00 | 251,55 | 257,15 | 1,46% | 100,00 |
| 21.02.2025 | 252,20 | 253,45 | 252,20 | 253,45 | 0,50% | 20,00 |
| 20.02.2025 | 251,50 | 253,60 | 250,55 | 252,20 | 0,50% | 146,00 |
| 19.02.2025 | 251,65 | 252,15 | 248,85 | 250,95 | -0,81% | 200,00 |
| 18.02.2025 | 260,15 | 261,55 | 253,00 | 253,00 | -2,32% | 1.248,00 |
| 17.02.2025 | 258,35 | 263,00 | 258,35 | 259,00 | 0,31% | 193,00 |
| 14.02.2025 | 253,45 | 258,20 | 253,45 | 258,20 | 2,06% | 299,00 |
| 13.02.2025 | 244,20 | 253,00 | 244,20 | 253,00 | 2,53% | 75,00 |
| 12.02.2025 | 249,15 | 250,30 | 246,75 | 246,75 | -0,98% | 83,00 |
| 11.02.2025 | 247,05 | 250,25 | 247,05 | 249,20 | 0,46% | 204,00 |
| 10.02.2025 | 249,55 | 249,55 | 244,05 | 248,05 | 3,48% | 332,00 |
| 07.02.2025 | 237,95 | 242,15 | 237,95 | 239,70 | 0,88% | 656,00 |
| 06.02.2025 | 233,25 | 237,90 | 233,25 | 237,60 | 2,52% | 1.253,00 |
| 05.02.2025 | 227,75 | 231,90 | 227,75 | 231,75 | 1,36% | 50,00 |
| 04.02.2025 | 230,55 | 230,55 | 228,65 | 228,65 | -0,63% | - |
| 03.02.2025 | 221,05 | 230,70 | 220,35 | 230,10 | 3,18% | 96,00 |
| 31.01.2025 | 225,05 | 225,85 | 223,00 | 223,00 | -0,91% | 10,00 |
| 30.01.2025 | 226,05 | 227,65 | 224,90 | 225,05 | -1,01% | 30,00 |
| 29.01.2025 | 213,55 | 231,05 | 213,55 | 227,35 | 7,37% | 473,00 |
| 28.01.2025 | 211,30 | 212,60 | 211,30 | 211,75 | 2,54% | 230,00 |
| 24.01.2025 | 206,15 | 207,25 | 206,15 | 206,50 | -0,77% | 150,00 |
| 23.01.2025 | 209,25 | 209,25 | 207,90 | 208,10 | -1,33% | 55,00 |
| 22.01.2025 | 210,55 | 211,35 | 209,25 | 210,90 | 0,26% | 159,00 |
| 21.01.2025 | 211,70 | 211,70 | 210,35 | 210,35 | 0,00% | 76,00 |
| 20.01.2025 | 212,55 | 212,55 | 210,25 | 210,35 | -0,94% | 61,00 |
| 17.01.2025 | 209,45 | 212,35 | 209,45 | 212,35 | 1,41% | 469,00 |
| 16.01.2025 | 208,05 | 209,45 | 208,05 | 209,40 | 0,48% | - |
| 15.01.2025 | 207,70 | 210,50 | 207,70 | 208,40 | 0,53% | 847,00 |
| 14.01.2025 | 208,25 | 208,25 | 207,05 | 207,30 | -0,84% | 15,00 |
| 13.01.2025 | 206,15 | 210,80 | 206,15 | 209,05 | 1,65% | 44,00 |