160,670€
-0,61%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 161,56 | 161,60 | 159,53 | 160,67 | -1,01% | - |
| 28.05.2026 | 165,99 | 176,78 | 161,51 | 162,31 | -1,07% | 470,00 |
| 27.05.2026 | 164,18 | 166,85 | 163,01 | 164,07 | -0,16% | - |
| 26.05.2026 | 164,53 | 165,86 | 162,05 | 164,33 | 0,23% | 2.959,00 |
| 25.05.2026 | 165,51 | 165,51 | 163,05 | 163,95 | -0,61% | - |
| 22.05.2026 | 164,58 | 165,50 | 163,83 | 164,96 | 0,44% | 4.985,00 |
| 21.05.2026 | 163,62 | 164,63 | 162,77 | 164,23 | 0,46% | 190,00 |
| 20.05.2026 | 167,05 | 167,39 | 162,57 | 163,47 | -1,90% | 1.430,00 |
| 19.05.2026 | 163,82 | 168,01 | 163,75 | 166,64 | 1,90% | 400,00 |
| 18.05.2026 | 160,43 | 163,95 | 159,25 | 163,54 | 2,62% | - |
| 15.05.2026 | 163,00 | 164,44 | 159,28 | 159,36 | -0,88% | 2.108,00 |
| 14.05.2026 | 162,60 | 163,48 | 160,61 | 160,78 | -1,05% | - |
| 13.05.2026 | 164,82 | 167,17 | 162,34 | 162,49 | -1,30% | 300,00 |
| 12.05.2026 | 162,08 | 167,25 | 161,76 | 164,63 | 1,60% | - |
| 11.05.2026 | 164,82 | 165,17 | 160,91 | 162,03 | -1,36% | 2.300,00 |
| 08.05.2026 | 165,95 | 166,14 | 164,06 | 164,27 | -0,73% | 580,00 |
| 07.05.2026 | 164,48 | 166,68 | 163,02 | 165,47 | 0,64% | - |
| 06.05.2026 | 165,00 | 166,12 | 162,84 | 164,41 | -1,04% | - |
| 05.05.2026 | 167,54 | 167,85 | 164,64 | 166,14 | -0,08% | 2.000,00 |
| 04.05.2026 | 166,95 | 168,69 | 164,60 | 166,27 | -0,17% | 720,00 |
| 30.04.2026 | 169,16 | 170,73 | 165,45 | 166,55 | -1,86% | 390,00 |
| 29.04.2026 | 162,46 | 171,71 | 162,08 | 169,70 | 6,42% | 1.770,00 |
| 28.04.2026 | 156,81 | 159,88 | 156,75 | 159,46 | 2,32% | 625,00 |
| 27.04.2026 | 161,84 | 162,05 | 155,30 | 155,84 | -3,80% | 265,00 |
| 24.04.2026 | 165,86 | 165,86 | 160,36 | 161,99 | -2,42% | 2.150,00 |
| 23.04.2026 | 161,49 | 167,47 | 161,39 | 166,01 | 2,75% | 680,00 |
| 22.04.2026 | 166,53 | 167,07 | 157,83 | 161,56 | -3,03% | 1.781,00 |
| 21.04.2026 | 168,47 | 175,74 | 165,53 | 166,61 | -1,01% | 1.895,00 |
| 20.04.2026 | 169,00 | 169,55 | 166,82 | 168,31 | 0,35% | 260,00 |
| 17.04.2026 | 167,38 | 168,40 | 164,18 | 167,72 | 0,25% | 1.267,00 |
| 16.04.2026 | 161,35 | 167,44 | 161,22 | 167,31 | 3,80% | 2.800,00 |
| 15.04.2026 | 161,08 | 162,80 | 160,14 | 161,18 | 0,14% | 1.500,00 |
| 14.04.2026 | 163,52 | 163,75 | 159,22 | 160,96 | -1,62% | 1.063,00 |
| 13.04.2026 | 168,99 | 169,28 | 162,33 | 163,61 | -1,79% | 190,00 |
| 10.04.2026 | 169,26 | 170,27 | 165,55 | 166,60 | -1,22% | 8.434,00 |
| 09.04.2026 | 169,36 | 171,36 | 167,89 | 168,66 | -0,43% | 160,00 |
| 08.04.2026 | 174,00 | 174,00 | 168,29 | 169,39 | -2,05% | 130,00 |
| 07.04.2026 | 172,04 | 174,37 | 170,71 | 172,94 | -0,96% | - |
| 02.04.2026 | 178,25 | 178,41 | 172,43 | 174,62 | -0,95% | 1.624,00 |
| 01.04.2026 | 181,27 | 181,59 | 173,31 | 176,29 | -2,98% | - |
| 31.03.2026 | 186,91 | 188,72 | 179,99 | 181,71 | -2,65% | 3.990,00 |
| 30.03.2026 | 183,50 | 188,82 | 183,21 | 186,65 | 1,92% | - |
| 27.03.2026 | 183,82 | 185,66 | 182,62 | 183,13 | -0,32% | 28,00 |
| 26.03.2026 | 182,37 | 185,05 | 181,72 | 183,72 | 0,76% | 46,00 |
| 25.03.2026 | 182,69 | 183,50 | 181,44 | 182,33 | 0,17% | 570,00 |
| 24.03.2026 | 180,02 | 184,39 | 179,86 | 182,02 | 1,29% | 17.935,00 |
| 23.03.2026 | 181,26 | 184,65 | 177,63 | 179,71 | -0,32% | 370,00 |
| 20.03.2026 | 178,00 | 181,52 | 177,80 | 180,28 | 1,85% | 256,00 |
| 19.03.2026 | 179,83 | 183,07 | 176,21 | 177,00 | -1,87% | 510,00 |
| 18.03.2026 | 185,35 | 186,24 | 178,48 | 180,38 | -2,43% | - |
| 17.03.2026 | 186,60 | 189,41 | 184,84 | 184,88 | -0,96% | 2.600,00 |
| 16.03.2026 | 190,99 | 191,03 | 182,09 | 186,68 | -1,96% | - |
| 13.03.2026 | 186,21 | 190,47 | 186,13 | 190,41 | 2,32% | 950,00 |
| 12.03.2026 | 185,50 | 186,69 | 183,12 | 186,09 | 0,87% | - |
| 11.03.2026 | 188,17 | 189,54 | 183,21 | 184,48 | -2,12% | 784,00 |
| 10.03.2026 | 188,50 | 188,72 | 185,76 | 188,48 | 0,99% | 2.230,00 |
| 09.03.2026 | 190,25 | 191,97 | 186,00 | 186,64 | -2,25% | 550,00 |
| 06.03.2026 | 190,10 | 191,22 | 188,32 | 190,93 | 0,46% | 2.335,00 |
| 05.03.2026 | 189,22 | 191,62 | 187,15 | 190,05 | 0,69% | 1.802,00 |
| 04.03.2026 | 187,86 | 191,03 | 186,04 | 188,75 | 0,43% | 518,00 |
| 03.03.2026 | 184,40 | 188,93 | 184,27 | 187,94 | 1,67% | 198,00 |
| 02.03.2026 | 184,76 | 187,03 | 183,04 | 184,86 | 0,60% | - |
| 27.02.2026 | 179,68 | 183,84 | 179,58 | 183,75 | 1,90% | 5.060,00 |
| 26.02.2026 | 184,90 | 188,49 | 180,03 | 180,32 | -2,63% | 585,00 |
| 25.02.2026 | 188,14 | 190,23 | 184,73 | 185,19 | -1,76% | 690,00 |
| 24.02.2026 | 187,27 | 190,73 | 185,84 | 188,51 | 1,05% | 3.012,00 |
| 23.02.2026 | 181,54 | 187,16 | 181,54 | 186,55 | 2,06% | 1.466,00 |
| 20.02.2026 | 183,26 | 183,54 | 180,00 | 182,79 | -0,08% | - |
| 19.02.2026 | 181,40 | 186,01 | 180,64 | 182,93 | 1,11% | 851,00 |
| 18.02.2026 | 185,58 | 186,47 | 180,72 | 180,93 | -2,36% | - |
| 17.02.2026 | 185,50 | 189,67 | 185,00 | 185,30 | -0,51% | 1.560,00 |
| 16.02.2026 | 185,47 | 186,70 | 185,25 | 186,25 | 0,74% | 145,00 |
| 13.02.2026 | 180,88 | 184,93 | 179,50 | 184,89 | 1,96% | 2.510,00 |
| 12.02.2026 | 176,66 | 186,12 | 176,22 | 181,34 | 2,99% | 2.223,00 |
| 11.02.2026 | 167,40 | 177,16 | 157,16 | 176,08 | 4,97% | 850,00 |
| 10.02.2026 | 166,06 | 167,86 | 163,27 | 167,75 | 1,13% | 710,00 |
| 09.02.2026 | 166,64 | 166,65 | 163,86 | 165,87 | -0,57% | 1.257,00 |
| 06.02.2026 | 171,97 | 172,20 | 166,65 | 166,82 | -2,46% | 1.180,00 |
| 05.02.2026 | 171,26 | 173,43 | 169,25 | 171,02 | -0,18% | 642,00 |
| 04.02.2026 | 167,49 | 172,92 | 167,06 | 171,32 | 2,56% | 182,00 |
| 03.02.2026 | 165,31 | 168,94 | 164,39 | 167,04 | 1,02% | 4.955,00 |
| 02.02.2026 | 166,75 | 168,47 | 164,78 | 165,35 | -0,64% | 602,00 |
| 30.01.2026 | 158,11 | 166,41 | 157,90 | 166,41 | 5,20% | 625,00 |
| 29.01.2026 | 155,31 | 159,27 | 155,25 | 158,19 | 1,45% | 1.233,00 |
| 28.01.2026 | 153,95 | 157,89 | 153,62 | 155,93 | 1,69% | 1.008,00 |
| 27.01.2026 | 158,35 | 158,80 | 152,74 | 153,34 | -3,07% | 1.070,00 |
| 26.01.2026 | 156,53 | 158,93 | 156,53 | 158,19 | 0,64% | 2.063,00 |
| 23.01.2026 | 157,90 | 158,77 | 156,79 | 157,18 | -0,42% | 1.716,00 |
| 22.01.2026 | 157,14 | 158,61 | 156,68 | 157,84 | 0,49% | 2.053,00 |
| 21.01.2026 | 156,59 | 158,15 | 154,97 | 157,07 | 0,31% | 1.756,00 |
| 20.01.2026 | 159,35 | 159,84 | 156,48 | 156,59 | -1,41% | 1.679,00 |
| 19.01.2026 | 159,99 | 161,37 | 158,83 | 158,83 | -1,11% | 220,00 |
| 16.01.2026 | 164,58 | 165,26 | 159,70 | 160,62 | -2,23% | 2.392,00 |
| 15.01.2026 | 165,00 | 166,01 | 163,09 | 164,28 | -0,40% | 500,00 |
| 14.01.2026 | 163,10 | 164,98 | 162,36 | 164,94 | 1,27% | - |
| 13.01.2026 | 169,36 | 169,58 | 161,53 | 162,87 | -3,79% | 1.120,00 |
| 12.01.2026 | 171,34 | 176,70 | 168,47 | 169,28 | -1,67% | 526,00 |
| 09.01.2026 | 169,90 | 173,65 | 168,59 | 172,16 | 1,62% | 564,00 |
| 08.01.2026 | 168,56 | 170,98 | 168,05 | 169,42 | 0,38% | 6.000,00 |
| 07.01.2026 | 169,68 | 170,87 | 167,34 | 168,78 | -0,67% | 916,00 |