154,730€
0,14%
Echtzeit-Aktienkurs T-Mobile US
Bid:
Ask:
Aktienkurse zur T-Mobile US Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 155,49 | 157,57 | 154,15 | 154,43 | -0,54% | 1.150,00 |
| 11.11.2026 | 150,17 | 155,27 | 149,80 | 155,27 | 2,54% | 1.236,00 |
| 10.11.2026 | 149,44 | 151,82 | 147,71 | 151,43 | 0,75% | 116,00 |
| 09.11.2026 | 145,56 | 151,00 | 144,11 | 150,30 | 3,41% | 383,00 |
| 06.11.2026 | 143,36 | 146,48 | 139,41 | 145,35 | 1,44% | 69,00 |
| 05.11.2026 | 140,70 | 145,40 | 140,68 | 143,29 | 1,12% | 1.770,00 |
| 04.11.2026 | 137,43 | 143,97 | 136,26 | 141,70 | 2,73% | - |
| 03.11.2026 | 143,34 | 144,38 | 137,67 | 137,94 | -3,59% | 1.400,00 |
| 02.11.2026 | 139,50 | 143,33 | 135,03 | 143,07 | 1,70% | 2.774,00 |
| 30.10.2026 | 133,35 | 142,51 | 133,20 | 140,68 | 5,95% | 1.592,00 |
| 29.10.2026 | 134,99 | 137,86 | 131,38 | 132,78 | -0,46% | 4.280,00 |
| 28.10.2026 | 131,60 | 134,00 | 128,72 | 133,40 | 1,11% | 1.824,00 |
| 27.10.2026 | 131,34 | 132,63 | 130,46 | 131,94 | 0,47% | 4.715,00 |
| 26.10.2026 | 130,51 | 132,20 | 128,74 | 131,32 | 0,40% | 940,00 |
| 23.10.2026 | 137,00 | 137,93 | 130,74 | 130,80 | -7,65% | 675,00 |
| 22.10.2026 | 137,04 | 142,39 | 136,89 | 141,64 | 3,47% | 1.338,00 |
| 21.10.2026 | 139,91 | 140,17 | 134,95 | 136,89 | -2,52% | - |
| 20.10.2026 | 138,95 | 143,86 | 138,93 | 140,43 | 0,88% | 1.953,00 |
| 19.10.2026 | 141,75 | 142,07 | 139,10 | 139,20 | -1,67% | 1.422,00 |
| 16.10.2026 | 139,97 | 142,09 | 139,35 | 141,56 | 1,05% | 3.810,00 |
| 15.10.2026 | 141,00 | 145,44 | 139,03 | 140,09 | -0,99% | - |
| 14.10.2026 | 137,15 | 141,68 | 136,81 | 141,49 | 3,14% | - |
| 13.10.2026 | 136,50 | 138,17 | 135,80 | 137,18 | 0,73% | 360,00 |
| 12.10.2026 | 132,93 | 137,47 | 132,89 | 136,18 | 2,65% | 1.841,00 |
| 09.10.2026 | 142,63 | 143,33 | 132,07 | 132,67 | -13,12% | 1.268,00 |
| 08.10.2026 | 149,66 | 153,21 | 149,46 | 152,71 | 1,85% | 867,00 |
| 07.10.2026 | 147,63 | 151,73 | 146,74 | 149,94 | 1,76% | 2.100,00 |
| 06.10.2026 | 146,85 | 147,47 | 144,77 | 147,35 | 0,47% | 779,00 |
| 05.10.2026 | 146,17 | 147,08 | 144,94 | 146,66 | 0,94% | 340,00 |
| 02.10.2026 | 143,76 | 145,97 | 143,15 | 145,29 | 0,82% | 375,00 |
| 01.10.2026 | 144,60 | 145,18 | 143,48 | 144,11 | -0,12% | 2.475,00 |
| 30.09.2026 | 143,81 | 144,99 | 143,05 | 144,28 | 0,39% | 480,00 |
| 29.09.2026 | 146,77 | 146,93 | 143,62 | 143,72 | -1,89% | 54,00 |
| 28.09.2026 | 145,78 | 147,32 | 144,89 | 146,49 | 0,90% | - |
| 25.09.2026 | 145,47 | 146,18 | 144,44 | 145,19 | -0,08% | 1.911,00 |
| 24.09.2026 | 146,45 | 147,50 | 144,81 | 145,30 | -0,14% | 378,00 |
| 23.09.2026 | 142,47 | 146,57 | 141,51 | 145,50 | 1,78% | 5.788,00 |
| 22.09.2026 | 144,61 | 145,99 | 140,91 | 142,96 | -0,83% | 100,00 |
| 21.09.2026 | 146,53 | 146,72 | 141,18 | 144,15 | -1,53% | 116,00 |
| 18.09.2026 | 145,43 | 147,30 | 143,03 | 146,39 | 0,94% | 5.653,00 |
| 17.09.2026 | 154,15 | 155,00 | 144,93 | 145,03 | -5,54% | 24,00 |
| 16.09.2026 | 156,48 | 157,40 | 150,99 | 153,54 | -1,72% | 720,00 |
| 15.09.2026 | 158,36 | 159,80 | 156,21 | 156,22 | -1,36% | 497,00 |
| 14.09.2026 | 157,78 | 160,88 | 157,65 | 158,38 | 0,69% | 2.987,00 |
| 11.09.2026 | 153,01 | 158,52 | 152,89 | 157,30 | 3,11% | - |
| 10.09.2026 | 152,58 | 154,67 | 150,29 | 152,55 | 0,03% | 1.200,00 |
| 09.09.2026 | 156,35 | 156,60 | 151,58 | 152,50 | -2,47% | 1.670,00 |
| 08.09.2026 | 155,64 | 157,44 | 154,41 | 156,37 | -0,12% | 36,00 |
| 07.09.2026 | 156,46 | 157,34 | 154,80 | 156,56 | 0,17% | 499,00 |
| 04.09.2026 | 161,74 | 162,35 | 155,50 | 156,30 | -3,32% | 171,00 |
| 03.09.2026 | 161,56 | 163,22 | 160,40 | 161,67 | 0,05% | - |
| 02.09.2026 | 157,20 | 162,28 | 157,14 | 161,59 | 2,82% | 247,00 |
| 01.09.2026 | 155,64 | 158,32 | 155,58 | 157,16 | 1,15% | 471,00 |
| 31.08.2026 | 156,34 | 157,30 | 154,85 | 155,37 | -0,75% | 64,00 |
| 28.08.2026 | 151,61 | 156,59 | 151,60 | 156,55 | 2,61% | - |
| 27.08.2026 | 153,65 | 154,08 | 151,79 | 152,57 | -1,02% | - |
| 26.08.2026 | 155,64 | 157,01 | 154,11 | 154,15 | -0,88% | 136,00 |
| 25.08.2026 | 156,80 | 156,92 | 155,03 | 155,52 | -0,72% | - |
| 24.08.2026 | 156,76 | 158,55 | 155,76 | 156,64 | 0,08% | 60,00 |
| 21.08.2026 | 155,04 | 159,16 | 154,10 | 156,52 | 0,89% | - |
| 20.08.2026 | 155,83 | 156,95 | 154,24 | 155,14 | -0,64% | 147,00 |
| 19.08.2026 | 157,80 | 160,68 | 156,12 | 156,14 | -1,07% | 8.160,00 |
| 18.08.2026 | 155,81 | 159,37 | 155,81 | 157,83 | 1,48% | 1.480,00 |
| 17.08.2026 | 157,59 | 158,61 | 154,71 | 155,53 | -1,47% | 96,00 |
| 14.08.2026 | 158,97 | 159,27 | 156,37 | 157,85 | -0,75% | 272,00 |
| 13.08.2026 | 153,82 | 159,18 | 153,60 | 159,05 | 3,63% | - |
| 12.08.2026 | 154,86 | 155,84 | 152,40 | 153,48 | -0,67% | 800,00 |
| 11.08.2026 | 154,61 | 157,43 | 153,11 | 154,52 | 0,10% | 1.080,00 |
| 10.08.2026 | 153,65 | 154,36 | 149,93 | 154,36 | 0,74% | 13.158,00 |
| 07.08.2026 | 156,35 | 156,38 | 152,72 | 153,23 | -1,90% | - |
| 06.08.2026 | 151,28 | 156,55 | 151,06 | 156,19 | 4,01% | 34.456,00 |
| 05.08.2026 | 151,64 | 153,08 | 148,33 | 150,17 | -2,28% | 408,00 |
| 04.08.2026 | 154,10 | 154,13 | 151,12 | 153,68 | -0,07% | 753,00 |
| 03.08.2026 | 149,40 | 154,42 | 149,20 | 153,79 | 2,71% | 670,00 |
| 31.07.2026 | 150,64 | 151,30 | 147,58 | 149,73 | -0,36% | - |
| 30.07.2026 | 158,65 | 159,42 | 150,27 | 150,27 | -5,23% | 1.420,00 |
| 29.07.2026 | 161,00 | 161,99 | 153,60 | 158,56 | -0,99% | - |
| 28.07.2026 | 156,50 | 163,62 | 155,52 | 160,14 | 2,75% | - |
| 27.07.2026 | 157,49 | 161,96 | 155,75 | 155,85 | -1,58% | 1.480,00 |
| 24.07.2026 | 150,76 | 160,05 | 150,54 | 158,35 | 5,69% | 6.418,00 |
| 23.07.2026 | 166,75 | 168,33 | 149,43 | 149,82 | -10,46% | 1.815,00 |
| 22.07.2026 | 167,13 | 170,36 | 165,79 | 167,32 | -0,01% | - |
| 21.07.2026 | 170,43 | 171,21 | 167,17 | 167,33 | -2,39% | 132,00 |
| 20.07.2026 | 168,13 | 171,73 | 165,64 | 171,42 | 1,90% | 19.820,00 |
| 17.07.2026 | 171,49 | 173,88 | 166,10 | 168,23 | 0,05% | 1.461,00 |
| 16.07.2026 | 163,60 | 169,77 | 163,17 | 168,14 | 2,74% | 1.668,00 |
| 15.07.2026 | 163,32 | 166,16 | 162,51 | 163,66 | -0,22% | - |
| 14.07.2026 | 165,82 | 165,96 | 162,72 | 164,02 | -0,92% | 4.388,00 |
| 13.07.2026 | 164,75 | 167,39 | 164,24 | 165,54 | 0,74% | 940,00 |
| 10.07.2026 | 158,53 | 164,46 | 158,35 | 164,32 | 3,49% | - |
| 09.07.2026 | 157,93 | 158,87 | 155,01 | 158,78 | 0,66% | 1.457,00 |
| 08.07.2026 | 161,72 | 164,43 | 157,45 | 157,74 | -2,46% | 2.677,00 |
| 07.07.2026 | 160,14 | 166,04 | 158,69 | 161,71 | 1,80% | 548,00 |
| 06.07.2026 | 153,48 | 159,65 | 153,46 | 158,85 | 2,44% | 793,00 |
| 03.07.2026 | 154,34 | 155,86 | 154,27 | 155,07 | -0,15% | 1.445,00 |
| 02.07.2026 | 151,98 | 155,49 | 151,02 | 155,31 | 2,10% | 14.127,00 |
| 01.07.2026 | 147,29 | 152,89 | 146,81 | 152,12 | 3,64% | 423,00 |
| 30.06.2026 | 152,88 | 153,16 | 145,16 | 146,78 | -3,59% | 3.510,00 |
| 29.06.2026 | 160,00 | 160,55 | 148,09 | 152,24 | -5,05% | 1.340,00 |
| 26.06.2026 | 161,91 | 162,28 | 157,86 | 160,33 | 0,49% | 14.150,00 |